La bourse ferme dans 3 h 16 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,43-7,88 (-1,63 %)
À la clôture : 04:00PM EDT
474,00 -1,43 (-0,30 %)
Avant Bourse : 08:13AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE261218C002500002024-04-15 3:37PM EDT250.00263.75272.05280.000.00-2462.43%
ADBE261218C002700002024-05-17 12:44PM EDT270.00258.800.000.000.00-350.00%
ADBE261218C002900002024-04-12 11:44AM EDT290.00236.62239.00249.000.00-5656.51%
ADBE261218C003000002024-04-30 3:05PM EDT300.00225.550.000.000.00-150.00%
ADBE261218C003100002024-04-04 2:10PM EDT310.00244.00230.00239.000.00-11356.99%
ADBE261218C003400002024-04-22 10:54AM EDT340.00196.500.000.000.00--00.00%
ADBE261218C003500002024-04-26 3:01PM EDT350.00201.03194.00202.950.00-2551.41%
ADBE261218C003700002024-05-21 3:27PM EDT370.00191.740.000.000.00-8110.00%
ADBE261218C003800002024-05-21 3:27PM EDT380.00185.170.000.000.00-870.00%
ADBE261218C003900002024-04-05 9:44AM EDT390.00183.57179.15187.950.00-1150.97%
ADBE261218C004000002024-05-24 3:47PM EDT400.00170.100.000.000.00-5210.00%
ADBE261218C004100002024-03-01 12:59PM EDT410.00243.00185.00194.000.00-2156.65%
ADBE261218C004200002024-04-16 1:41PM EDT420.00161.48160.00170.000.00--150.56%
ADBE261218C004300002024-04-12 1:25PM EDT430.00152.50152.00162.000.00-71549.03%
ADBE261218C004400002024-05-09 9:31AM EDT440.00157.000.000.000.00-2100.00%
ADBE261218C004500002024-05-22 2:22PM EDT450.00148.000.000.000.00-1110.00%
ADBE261218C004600002024-05-24 12:25PM EDT460.00144.600.000.000.00-1480.00%
ADBE261218C004700002024-05-24 2:58PM EDT470.00134.700.000.000.00-1170.00%
ADBE261218C004800002024-05-24 3:47PM EDT480.00130.000.000.000.00-1230.20%
ADBE261218C004900002024-05-22 1:22PM EDT490.00132.000.000.000.00-1300.39%
ADBE261218C005000002024-05-24 1:11PM EDT500.00125.000.000.000.00-1880.78%
ADBE261218C005100002024-05-14 12:39PM EDT510.00111.050.000.000.00-1540.78%
ADBE261218C005200002024-05-24 1:28PM EDT520.00116.640.000.000.00-2151.56%
ADBE261218C005300002024-05-03 2:19PM EDT530.00112.810.000.000.00-281.56%
ADBE261218C005400002024-05-23 3:09PM EDT540.00105.500.000.000.00-22061.56%
ADBE261218C005500002024-04-23 10:13AM EDT550.0097.140.000.000.00-1481.56%
ADBE261218C005600002024-05-24 3:57PM EDT560.0097.050.000.000.00-3191.56%
ADBE261218C005700002024-05-06 9:57AM EDT570.00102.450.000.000.00-1283.13%
ADBE261218C005800002024-05-23 2:22PM EDT580.0093.000.000.000.00-8283.13%
ADBE261218C005900002024-03-15 9:41AM EDT590.00105.5083.1591.950.00-1442.69%
ADBE261218C006000002024-05-24 11:44AM EDT600.0087.520.000.000.00-1383.13%
ADBE261218C006100002024-05-02 2:45PM EDT610.0078.760.000.000.00-163.13%
ADBE261218C006200002024-05-21 2:32PM EDT620.0078.650.000.000.00-1363.13%
ADBE261218C006300002024-05-10 3:03PM EDT630.0076.500.000.000.00-8113.13%
ADBE261218C006400002024-05-16 3:59PM EDT640.0076.510.000.000.00-133.13%
ADBE261218C006500002024-05-23 1:16PM EDT650.0074.000.000.000.00-1113.13%
ADBE261218C006600002024-03-14 3:36PM EDT660.00122.3062.2071.050.00-2841.09%
ADBE261218C006700002024-04-22 11:27AM EDT670.0058.620.000.000.00-503.13%
ADBE261218C006800002024-04-24 9:48AM EDT680.0061.2357.0067.000.00-52541.05%
ADBE261218C006900002024-04-11 2:15PM EDT690.0065.2555.0064.000.00-110240.67%
ADBE261218C007000002024-05-24 2:12PM EDT700.0058.400.000.000.00-166.25%
ADBE261218C007100002024-03-15 2:07PM EDT710.0066.5051.4060.000.00-8840.53%
ADBE261218C007200002024-02-16 1:56PM EDT720.0099.0060.0070.000.00-1544.53%
ADBE261218C007300002024-04-19 2:36PM EDT730.0048.320.000.000.00-1156.25%
ADBE261218C007400002024-05-20 12:51PM EDT740.0051.620.000.000.00-2146.25%
ADBE261218C007500002024-05-24 12:40PM EDT750.0049.940.000.000.00-1286.25%
ADBE261218C007600002024-04-02 10:53AM EDT760.0054.5039.5545.900.00--138.32%
ADBE261218C007700002024-05-24 12:33PM EDT770.0046.970.000.000.00-126.25%
ADBE261218C007800002024-02-06 12:18PM EDT780.0099.2876.0085.000.00--651.38%
ADBE261218C007900002024-02-16 10:40AM EDT790.0084.7546.0055.000.00-1843.13%
ADBE261218C008000002024-04-16 10:00AM EDT800.0037.8937.4044.900.00-1439.95%
ADBE261218C008100002024-02-20 4:21PM EDT810.0062.4047.0056.000.00-8044.46%
ADBE261218C008200002024-05-20 12:51PM EDT820.0037.680.000.000.00-236.25%
ADBE261218C008400002024-01-30 4:36PM EDT840.0092.8062.0072.000.00--1051.45%
ADBE261218C008500002024-04-18 3:08PM EDT850.0033.0030.0038.950.00-2139.95%
ADBE261218C008700002024-05-15 11:13AM EDT870.0032.600.000.000.00-336.25%
ADBE261218C009000002024-05-15 9:30AM EDT900.0029.200.000.000.00-1596.25%
ADBE261218C009100002024-02-27 4:10PM EDT910.0049.1530.2540.000.00-91042.81%
ADBE261218C009200002024-05-01 1:04PM EDT920.0023.300.000.000.00-18126.25%
ADBE261218C009300002024-05-24 3:01PM EDT930.0023.600.000.000.00-336.25%
ADBE261218C009400002024-05-24 3:08PM EDT940.0022.500.000.000.00-14886.25%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE261218P002400002024-05-01 9:50AM EDT240.0010.000.000.000.00--16.25%
ADBE261218P002500002024-05-24 3:48PM EDT250.0011.000.000.000.00-122306.25%
ADBE261218P002600002024-04-22 9:45AM EDT260.0013.9010.1015.250.00-1536.21%
ADBE261218P002700002024-05-23 10:33AM EDT270.0013.400.000.000.00-1366.25%
ADBE261218P002800002024-05-17 1:51PM EDT280.0014.350.000.000.00-1116.25%
ADBE261218P002900002024-04-26 10:07AM EDT290.0017.2013.0018.650.00-1233.43%
ADBE261218P003000002024-05-16 3:38PM EDT300.0019.750.000.000.00-6376.25%
ADBE261218P003100002024-04-02 9:32AM EDT310.0027.000.000.000.00-1336.25%
ADBE261218P003200002024-04-22 9:41AM EDT320.0029.200.000.000.00-156.25%
ADBE261218P003300002024-03-27 11:29AM EDT330.0025.9024.1026.950.00-11631.55%
ADBE261218P003400002024-05-23 11:01AM EDT340.0028.030.000.000.00-2123.13%
ADBE261218P003500002024-05-20 10:51AM EDT350.0031.500.000.000.00-4193.13%
ADBE261218P003600002024-04-30 9:59AM EDT360.0034.280.000.000.00-10323.13%
ADBE261218P003700002024-05-01 11:42AM EDT370.0039.000.000.000.00-15813.13%
ADBE261218P003800002024-05-07 2:28PM EDT380.0037.270.000.000.00-5153.13%
ADBE261218P003900002024-05-07 2:28PM EDT390.0039.770.000.000.00-5363.13%
ADBE261218P004000002024-05-24 2:56PM EDT400.0047.000.000.000.00-11031.56%
ADBE261218P004100002024-05-24 12:40PM EDT410.0050.240.000.000.00-1311.56%
ADBE261218P004200002024-05-22 1:01PM EDT420.0054.370.000.000.00-1311.56%
ADBE261218P004300002024-05-21 3:06PM EDT430.0059.450.000.000.00-15381.56%
ADBE261218P004400002024-05-23 3:29PM EDT440.0062.500.000.000.00-15690.78%
ADBE261218P004500002024-05-23 3:29PM EDT450.0066.500.000.000.00-151300.78%
ADBE261218P004600002024-05-03 11:45AM EDT460.0069.000.000.000.00-1500.39%
ADBE261218P004700002024-05-24 1:34PM EDT470.0073.850.000.000.00-4350.20%
ADBE261218P004800002024-05-16 1:27PM EDT480.0079.980.000.000.00-1550.00%
ADBE261218P004900002024-05-13 1:10PM EDT490.0081.700.000.000.00-20660.00%
ADBE261218P005000002024-05-17 3:52PM EDT500.0089.010.000.000.00-1660.00%
ADBE261218P005100002024-04-19 9:39AM EDT510.0099.0091.00100.000.00-13726.15%
ADBE261218P005200002024-04-04 2:28PM EDT520.0098.7592.15101.750.00-13424.57%
ADBE261218P005300002024-04-09 3:00PM EDT530.00104.1799.25107.950.00-202124.39%
ADBE261218P005400002024-04-24 2:07PM EDT540.00110.04110.10119.900.00-204426.07%
ADBE261218P005500002024-04-24 1:10PM EDT550.00118.95116.00126.000.00-151825.76%
ADBE261218P005600002024-02-23 4:05PM EDT560.0099.10115.00124.000.00-21422.65%
ADBE261218P005700002024-05-15 3:41PM EDT570.00127.500.000.000.00-1690.00%
ADBE261218P005800002024-04-12 1:03PM EDT580.00143.00129.00138.000.00-1322.28%
ADBE261218P006000002024-05-24 3:48PM EDT600.00153.000.000.000.00-12980.00%
ADBE261218P006100002024-03-19 3:06PM EDT610.00138.02156.10166.000.00-151523.88%
ADBE261218P006200002024-05-20 12:51PM EDT620.00163.960.000.000.00--20.00%
ADBE261218P006300002024-03-15 2:22PM EDT630.00168.01170.05179.950.00-11523.00%
ADBE261218P006400002024-04-08 3:21PM EDT640.00176.49167.05176.000.00--117.60%
ADBE261218P006500002024-05-24 10:02AM EDT650.00187.250.000.000.00-110.00%
ADBE261218P006600002024-03-15 12:51PM EDT660.00192.18193.05202.900.00-1221.99%
ADBE261218P007000002024-05-24 2:08PM EDT700.00227.100.000.000.00-1140.00%
ADBE261218P007200002024-02-13 10:30AM EDT720.00174.50184.00193.000.00--10.00%
ADBE261218P007300002024-01-30 4:36PM EDT730.00159.05195.00204.000.00--100.00%
ADBE261218P007400002024-04-02 9:54AM EDT740.00251.25265.00274.000.00-3221.58%
ADBE261218P007500002024-05-16 3:44PM EDT750.00270.000.000.000.00-120.00%
ADBE261218P009300002024-02-29 12:10PM EDT930.00370.74420.00430.000.00-100.00%
ADBE261218P009400002024-02-12 2:38PM EDT940.00327.00364.00374.000.00--00.00%