La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
553,44+15,87 (+2,95 %)
À la clôture : 04:00PM EST
552,79 -0,65 (-0,12 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE260116C002500002023-11-28 1:39PM EST250.00399.00366.60376.000.00-1691.73%
ADBE260116C002600002024-02-12 3:42PM EST260.00381.02319.00328.000.00-201860.74%
ADBE260116C002700002024-02-12 3:42PM EST270.00372.47311.00319.850.00-201859.78%
ADBE260116C002900002023-12-27 2:55PM EST290.00338.05352.00362.000.00-101094.71%
ADBE260116C003000002024-02-08 9:30AM EST300.00348.49287.15294.650.00-4756.59%
ADBE260116C003200002023-12-19 10:58AM EST320.00325.00309.65316.900.00-1676.87%
ADBE260116C003300002023-09-12 8:36AM EST330.00277.98288.25296.500.00--468.03%
ADBE260116C003400002024-01-12 2:57PM EST340.00298.20324.15332.000.00-5890.14%
ADBE260116C003500002024-02-22 9:56AM EST350.00243.20249.05255.900.00-1152.50%
ADBE260116C003600002024-02-16 1:36PM EST360.00249.85243.00248.500.00-1952.12%
ADBE260116C003700002024-01-10 3:05PM EST370.00272.50300.90309.000.00-1784.42%
ADBE260116C003800002024-01-29 9:51AM EST380.00302.39228.35232.950.00-1250.42%
ADBE260116C003900002023-11-02 2:58PM EST390.00239.58275.15282.800.00-1175.77%
ADBE260116C004000002024-01-31 3:57PM EST400.00272.55214.55219.100.00-83950.28%
ADBE260116C004100002024-02-13 10:42AM EST410.00257.13207.20211.600.00-1449.35%
ADBE260116C004200002024-01-29 3:46PM EST420.00269.42200.70205.050.00-3448.83%
ADBE260116C004300002024-02-16 2:52PM EST430.00193.00194.10198.400.00-1248.22%
ADBE260116C004400002024-02-23 1:44PM EST440.00190.64187.60191.35-5.86-2.98%11347.42%
ADBE260116C004500002024-02-23 10:42AM EST450.00179.85181.60185.10+14.85+9.00%5846.93%
ADBE260116C004600002024-02-21 9:39AM EST460.00166.20175.05179.850.00-2246.80%
ADBE260116C004700002024-02-23 1:24PM EST470.00172.00168.05173.40-15.36-8.20%1246.16%
ADBE260116C004800002024-01-30 12:33PM EST480.00220.00161.90167.500.00-1245.70%
ADBE260116C004900002024-02-22 11:11AM EST490.00149.45155.15161.400.00-1345.13%
ADBE260116C005000002024-02-22 3:25PM EST500.00142.00150.15155.400.00-22844.57%
ADBE260116C005100002024-02-06 9:51AM EST510.00193.78145.65149.800.00-21144.13%
ADBE260116C005200002024-02-22 10:39AM EST520.00131.08139.30144.650.00-11343.81%
ADBE260116C005300002024-02-23 2:52PM EST530.00138.69133.95138.90+12.24+9.68%41343.25%
ADBE260116C005400002024-02-23 11:14AM EST540.00129.00129.40134.00+6.00+4.88%425642.95%
ADBE260116C005500002024-02-23 3:59PM EST550.00127.00124.40127.95+7.00+5.83%11813742.22%
ADBE260116C005600002024-02-23 12:38PM EST560.00120.60119.30123.75+10.25+9.29%62942.10%
ADBE260116C005700002024-02-20 2:22PM EST570.00107.55114.35119.050.00-13441.77%
ADBE260116C005800002024-02-23 9:30AM EST580.00105.00109.70114.00-32.91-23.86%14841.29%
ADBE260116C005900002024-02-21 10:16AM EST590.00100.42105.25110.100.00-114241.16%
ADBE260116C006000002024-02-23 1:05PM EST600.00104.90101.05105.40+9.90+10.42%954840.73%
ADBE260116C006100002024-02-21 11:02AM EST610.0090.9497.90102.650.00-2553540.91%
ADBE260116C006200002024-02-23 3:50PM EST620.0095.2792.7598.70+10.27+12.08%156440.66%
ADBE260116C006300002024-02-23 3:50PM EST630.0091.7789.0594.05-7.13-7.21%158140.15%
ADBE260116C006400002024-02-23 10:54AM EST640.0085.8384.2589.15+5.45+6.78%7216839.53%
ADBE260116C006500002024-02-22 12:39PM EST650.0077.9981.7586.300.00-26039.54%
ADBE260116C006600002024-02-23 10:54AM EST660.0078.8578.2082.65+6.35+8.76%728139.26%
ADBE260116C006700002024-02-23 10:58AM EST670.0074.9074.8580.25-29.89-28.52%1573239.37%
ADBE260116C006800002024-02-23 10:58AM EST680.0071.6571.4575.85+5.16+7.76%1571438.78%
ADBE260116C006900002024-02-16 2:26PM EST690.0073.2568.4573.000.00-1238.67%
ADBE260116C007000002024-02-22 3:56PM EST700.0062.0065.5570.700.00-111638.72%
ADBE260116C007100002024-02-20 10:19AM EST710.0057.2362.5066.150.00-112837.98%
ADBE260116C007200002024-02-23 10:23AM EST720.0059.5459.6563.85+5.62+10.42%16337.97%
ADBE260116C007300002024-02-23 3:54PM EST730.0059.4558.1562.35+6.50+12.28%463438.20%
ADBE260116C007400002024-02-21 1:00PM EST740.0048.3554.6558.050.00-224337.45%
ADBE260116C007600002024-02-21 11:11AM EST760.0046.4049.8553.600.00-31637.28%
ADBE260116C007800002024-02-23 1:37PM EST780.0047.9545.7048.70+5.00+11.64%1736.84%
ADBE260116C008000002024-02-20 3:56PM EST800.0042.5042.3544.950.00-113936.71%
ADBE260116C008200002024-02-22 2:56PM EST820.0036.0037.1540.950.00-24536.39%
ADBE260116C008400002024-02-02 12:35PM EST840.0065.5534.7037.450.00-13536.15%
ADBE260116C008600002024-02-16 3:27PM EST860.0032.8531.7537.150.00-274837.10%
ADBE260116C008800002024-02-16 1:16PM EST880.0032.5028.8531.850.00-3735.96%
ADBE260116C009000002024-02-20 10:29AM EST900.0023.0026.2029.100.00-14735.76%
ADBE260116C009200002024-02-22 9:46AM EST920.0024.0024.7026.700.00-113935.62%
ADBE260116C009400002024-02-23 2:49PM EST940.0024.1521.5024.75+3.15+15.00%10735.61%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE260116P002500002024-02-23 3:08PM EST250.006.256.006.50-0.45-6.72%243539.80%
ADBE260116P002600002024-02-22 9:54AM EST260.007.355.159.850.00-17042.33%
ADBE260116P002700002024-02-22 3:12PM EST270.008.606.3010.750.00-23541.53%
ADBE260116P002800002024-02-15 3:21PM EST280.007.408.559.550.00-15238.49%
ADBE260116P002900002024-01-30 9:53AM EST290.007.319.5512.450.00-15239.73%
ADBE260116P003000002024-02-22 12:32PM EST300.0011.9210.7011.700.00-210637.34%
ADBE260116P003100002024-02-22 10:23AM EST310.0013.4511.9013.100.00-12336.97%
ADBE260116P003200002024-02-16 9:35AM EST320.0012.0713.2014.600.00-11736.59%
ADBE260116P003300002023-12-21 12:36PM EST330.0012.509.5016.400.00-13036.36%
ADBE260116P003400002024-02-23 9:56AM EST340.0017.0016.1517.70+5.25+44.68%11535.69%
ADBE260116P003500002024-02-16 3:55PM EST350.0019.7017.7519.300.00-124735.18%
ADBE260116P003600002024-02-21 1:28PM EST360.0022.4319.3520.950.00-124034.65%
ADBE260116P003700002024-02-16 3:37PM EST370.0022.9521.2022.950.00-23534.28%
ADBE260116P003800002024-02-07 11:01AM EST380.0017.9023.2524.950.00-13533.84%
ADBE260116P003900002024-02-20 2:39PM EST390.0028.5025.4527.150.00-14633.45%
ADBE260116P004000002024-02-16 3:48PM EST400.0029.8527.6029.300.00-27132.98%
ADBE260116P004100002024-02-22 1:50PM EST410.0033.0029.8532.300.00-26632.87%
ADBE260116P004200002024-01-25 12:38PM EST420.0025.4431.4534.200.00-45532.16%
ADBE260116P004300002024-02-21 3:57PM EST430.0039.2935.0037.200.00-22731.92%
ADBE260116P004400002024-02-16 2:38PM EST440.0040.0037.7040.200.00-1931.61%
ADBE260116P004500002024-02-16 3:52PM EST450.0043.6040.7043.700.00-67531.45%
ADBE260116P004600002024-02-05 9:45AM EST460.0031.2543.7547.250.00-1731.24%
ADBE260116P004700002024-02-21 12:06PM EST470.0053.5046.7548.550.00-8516030.09%
ADBE260116P004800002024-02-22 12:52PM EST480.0054.5548.9552.350.00-16129.87%
ADBE260116P004900002024-02-21 11:38AM EST490.0060.7553.4555.650.00-143329.41%
ADBE260116P005000002024-02-21 10:47AM EST500.0064.5057.2558.650.00-1210528.79%
ADBE260116P005100002024-02-02 11:34AM EST510.0044.0460.2062.450.00-102328.41%
ADBE260116P005200002024-02-07 11:24AM EST520.0050.1065.1066.450.00-11728.04%
ADBE260116P005300002024-02-20 3:15PM EST530.0076.7569.2572.500.00-11828.33%
ADBE260116P005400002024-02-23 12:10PM EST540.0075.4073.2076.85-5.64-6.96%21527.96%
ADBE260116P005500002024-02-23 3:19PM EST550.0079.0077.0581.50+10.51+15.35%21927.64%
ADBE260116P005600002024-02-22 1:48PM EST560.0088.1882.6585.150.00-16226.93%
ADBE260116P005700002024-02-16 3:03PM EST570.0094.2087.4090.100.00-22226.60%
ADBE260116P005800002024-02-23 9:42AM EST580.0097.7091.8097.25-5.10-4.96%28526.94%
ADBE260116P005900002024-02-23 9:42AM EST590.00102.9097.55100.25-2.47-2.34%21025.85%
ADBE260116P006000002024-02-20 2:17PM EST600.00114.00102.85106.950.00-310825.92%
ADBE260116P006100002024-02-21 10:34AM EST610.00118.00108.55112.600.00-62825.59%
ADBE260116P006200002024-02-20 3:47PM EST620.00124.55114.25118.400.00-11025.25%
ADBE260116P006300002024-02-14 3:09PM EST630.00100.30120.05125.400.00-635025.25%
ADBE260116P006400002024-02-16 1:17PM EST640.00127.40125.90130.850.00-86224.67%
ADBE260116P006500002024-02-09 9:36AM EST650.00103.84132.40136.950.00-31524.25%
ADBE260116P006600002024-01-30 1:01PM EST660.00108.50138.95143.850.00-1224.05%
ADBE260116P006700002024-02-23 3:09PM EST670.00148.00145.45150.55+34.95+30.92%1123.71%
ADBE260116P006800002023-12-29 9:30AM EST680.00130.65111.75117.000.00-200.00%
ADBE260116P007000002024-02-08 12:48PM EST700.00167.40165.45170.70+34.30+25.77%115422.30%
ADBE260116P007200002024-01-24 9:32AM EST720.00152.88180.50186.900.00--122.11%
ADBE260116P007400002024-02-20 9:56AM EST740.00213.03195.65202.300.00-2421.32%
ADBE260116P007800002024-01-29 1:32PM EST780.00179.90230.35234.950.00-121419.60%
ADBE260116P008000002024-01-30 11:13AM EST800.00194.30248.45252.650.00-1119.00%
ADBE260116P008400002024-02-21 1:01PM EST840.00309.50283.00292.950.00-2221.01%
ADBE260116P008600002024-02-21 1:01PM EST860.00329.40302.00312.000.00-2021.09%
ADBE260116P009000002024-02-13 9:30AM EST900.00309.18341.00351.000.00-1321.75%