Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00260000 | 2023-01-27 1:42PM EST | 260.00 | 109.05 | 108.55 | 111.65 | 0.00 | - | 1 | 1 | 234.47% |
| ADBE230203C00270000 | 2023-01-31 2:40PM EST | 270.00 | 98.50 | 98.40 | 101.40 | +8.50 | +9.44% | 1 | 1 | 204.59% |
| ADBE230203C00285000 | 2023-01-13 1:37PM EST | 285.00 | 56.70 | 83.50 | 86.40 | 0.00 | - | - | 1 | 175.00% |
| ADBE230203C00300000 | 2023-01-26 10:25AM EST | 300.00 | 66.82 | 68.55 | 71.50 | 0.00 | - | 1 | 9 | 149.32% |
| ADBE230203C00305000 | 2023-01-27 3:54PM EST | 305.00 | 66.49 | 63.70 | 66.50 | 0.00 | - | 1 | 4 | 139.80% |
| ADBE230203C00310000 | 2023-01-27 3:54PM EST | 310.00 | 61.51 | 58.60 | 61.45 | 0.00 | - | 2 | 54 | 129.10% |
| ADBE230203C00312500 | 2023-01-27 10:37AM EST | 312.50 | 52.75 | 56.15 | 59.05 | 0.00 | - | 1 | 1 | 126.90% |
| ADBE230203C00315000 | 2023-01-30 1:55PM EST | 315.00 | 49.05 | 53.50 | 56.45 | 0.00 | - | 1 | 46 | 119.78% |
| ADBE230203C00320000 | 2023-01-30 1:55PM EST | 320.00 | 44.18 | 48.85 | 51.40 | 0.00 | - | 1 | 51 | 109.33% |
| ADBE230203C00322500 | 2023-01-19 11:56AM EST | 322.50 | 22.35 | 46.15 | 49.00 | 0.00 | - | - | 5 | 106.98% |
| ADBE230203C00325000 | 2023-01-31 12:51PM EST | 325.00 | 43.35 | 43.60 | 46.55 | +2.05 | +4.96% | 5 | 21 | 103.42% |
| ADBE230203C00327500 | 2023-01-31 12:51PM EST | 327.50 | 40.85 | 41.15 | 43.90 | +13.35 | +48.55% | 5 | 9 | 95.56% |
| ADBE230203C00330000 | 2023-01-30 11:46AM EST | 330.00 | 35.75 | 38.90 | 41.40 | 0.00 | - | 1 | 29 | 90.97% |
| ADBE230203C00335000 | 2023-01-30 11:48AM EST | 335.00 | 30.83 | 34.10 | 36.45 | 0.00 | - | 1 | 37 | 82.72% |
| ADBE230203C00337500 | 2023-01-30 9:30AM EST | 337.50 | 30.30 | 31.70 | 34.20 | 0.00 | - | 4 | 30 | 82.47% |
| ADBE230203C00340000 | 2023-01-31 11:48AM EST | 340.00 | 28.65 | 29.30 | 31.55 | +2.54 | +9.73% | 4 | 58 | 75.15% |
| ADBE230203C00342500 | 2023-01-25 11:39AM EST | 342.50 | 17.35 | 27.15 | 29.15 | 0.00 | - | 1 | 20 | 51.07% |
| ADBE230203C00345000 | 2023-01-30 9:54AM EST | 345.00 | 23.90 | 25.00 | 26.55 | 0.00 | - | 20 | 258 | 50.64% |
| ADBE230203C00347500 | 2023-01-30 3:36PM EST | 347.50 | 18.75 | 22.70 | 24.20 | 0.00 | - | 11 | 40 | 50.39% |
| ADBE230203C00350000 | 2023-01-31 2:40PM EST | 350.00 | 19.56 | 20.45 | 21.70 | +2.94 | +17.69% | 9 | 171 | 57.91% |
| ADBE230203C00352500 | 2023-01-30 12:19PM EST | 352.50 | 15.67 | 18.45 | 19.30 | 0.00 | - | 2 | 46 | 54.13% |
| ADBE230203C00355000 | 2023-01-31 3:54PM EST | 355.00 | 16.90 | 16.60 | 17.15 | +3.13 | +22.73% | 19 | 609 | 52.95% |
| ADBE230203C00357500 | 2023-01-31 3:50PM EST | 357.50 | 14.23 | 14.70 | 15.15 | +2.49 | +21.21% | 23 | 100 | 50.27% |
| ADBE230203C00360000 | 2023-01-31 3:50PM EST | 360.00 | 12.49 | 12.45 | 13.10 | +2.71 | +27.71% | 47 | 339 | 50.72% |
| ADBE230203C00362500 | 2023-01-31 3:54PM EST | 362.50 | 11.00 | 10.95 | 11.25 | +3.45 | +45.70% | 40 | 136 | 49.83% |
| ADBE230203C00365000 | 2023-01-31 3:54PM EST | 365.00 | 9.45 | 9.30 | 9.55 | +3.15 | +50.00% | 411 | 394 | 49.15% |
| ADBE230203C00367500 | 2023-01-31 3:54PM EST | 367.50 | 7.95 | 7.75 | 8.00 | +2.80 | +54.37% | 124 | 202 | 48.57% |
| ADBE230203C00370000 | 2023-01-31 3:53PM EST | 370.00 | 5.95 | 6.40 | 6.65 | +1.75 | +41.67% | 125 | 581 | 48.39% |
| ADBE230203C00372500 | 2023-01-31 3:53PM EST | 372.50 | 4.80 | 5.15 | 5.40 | +1.05 | +28.00% | 56 | 145 | 47.82% |
| ADBE230203C00375000 | 2023-01-31 3:59PM EST | 375.00 | 4.19 | 4.10 | 4.35 | +1.59 | +61.15% | 250 | 560 | 47.58% |
| ADBE230203C00377500 | 2023-01-31 3:51PM EST | 377.50 | 3.20 | 3.05 | 3.40 | +1.24 | +63.27% | 37 | 144 | 46.95% |
| ADBE230203C00380000 | 2023-01-31 3:59PM EST | 380.00 | 2.52 | 2.36 | 2.60 | +0.97 | +62.58% | 174 | 598 | 46.31% |
| ADBE230203C00382500 | 2023-01-31 3:51PM EST | 382.50 | 1.71 | 1.76 | 1.97 | +0.43 | +33.59% | 60 | 315 | 45.97% |
| ADBE230203C00385000 | 2023-01-31 3:58PM EST | 385.00 | 1.39 | 1.29 | 1.47 | +0.36 | +34.95% | 215 | 915 | 45.73% |
| ADBE230203C00387500 | 2023-01-31 3:54PM EST | 387.50 | 1.00 | 0.92 | 1.08 | +0.22 | +28.21% | 105 | 242 | 45.56% |
| ADBE230203C00390000 | 2023-01-31 3:46PM EST | 390.00 | 0.66 | 0.65 | 0.79 | +0.16 | +32.00% | 61 | 721 | 45.56% |
| ADBE230203C00392500 | 2023-01-31 3:30PM EST | 392.50 | 0.43 | 0.44 | 0.58 | +0.03 | +7.50% | 34 | 177 | 45.80% |
| ADBE230203C00395000 | 2023-01-31 3:54PM EST | 395.00 | 0.37 | 0.29 | 0.43 | +0.05 | +15.63% | 47 | 230 | 46.24% |
| ADBE230203C00397500 | 2023-01-31 3:53PM EST | 397.50 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 26 | 89 | 46.14% |
| ADBE230203C00400000 | 2023-01-31 3:53PM EST | 400.00 | 0.20 | 0.13 | 0.22 | +0.04 | +25.00% | 40 | 166 | 46.68% |
| ADBE230203C00405000 | 2023-01-31 3:47PM EST | 405.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 71 | 339 | 48.44% |
| ADBE230203C00410000 | 2023-01-31 10:39AM EST | 410.00 | 0.05 | 0.03 | 0.12 | -0.01 | -16.67% | 4 | 123 | 53.32% |
| ADBE230203C00415000 | 2023-01-31 9:46AM EST | 415.00 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 1 | 38 | 53.52% |
| ADBE230203C00420000 | 2023-01-31 11:48AM EST | 420.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 43 | 53.91% |
| ADBE230203C00425000 | 2023-01-30 9:30AM EST | 425.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 61.72% |
| ADBE230203C00430000 | 2023-01-30 12:17PM EST | 430.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 66.21% |
| ADBE230203C00440000 | 2023-01-27 10:06AM EST | 440.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 24 | 74.22% |
| ADBE230203C00450000 | 2023-01-27 9:59AM EST | 450.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 83.59% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00190000 | 2022-12-27 12:18PM EST | 190.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 2 | 264.06% |
| ADBE230203P00200000 | 2022-12-29 10:52AM EST | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 218.75% |
| ADBE230203P00210000 | 2023-01-17 1:10PM EST | 210.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 225.00% |
| ADBE230203P00220000 | 2023-01-04 9:57AM EST | 220.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 12 | 13 | 207.81% |
| ADBE230203P00230000 | 2023-01-05 3:44PM EST | 230.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | - | 10 | 190.63% |
| ADBE230203P00235000 | 2023-01-12 11:03AM EST | 235.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 15 | 182.81% |
| ADBE230203P00240000 | 2023-01-18 9:48AM EST | 240.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 188.28% |
| ADBE230203P00250000 | 2023-01-26 10:29AM EST | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 161.72% |
| ADBE230203P00255000 | 2023-01-23 1:00PM EST | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 143.75% |
| ADBE230203P00260000 | 2023-01-25 3:45PM EST | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 39 | 145.31% |
| ADBE230203P00265000 | 2023-01-27 12:01PM EST | 265.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 27 | 138.28% |
| ADBE230203P00270000 | 2023-01-30 2:58PM EST | 270.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 57 | 131.25% |
| ADBE230203P00275000 | 2023-01-23 2:22PM EST | 275.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 40 | 124.22% |
| ADBE230203P00280000 | 2023-01-26 2:44PM EST | 280.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 132 | 117.19% |
| ADBE230203P00285000 | 2023-01-27 12:01PM EST | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 525 | 99.22% |
| ADBE230203P00290000 | 2023-01-30 3:48PM EST | 290.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 144 | 103.91% |
| ADBE230203P00295000 | 2023-01-31 10:26AM EST | 295.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 98.44% |
| ADBE230203P00297500 | 2023-01-25 2:52PM EST | 297.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 32 | 93.75% |
| ADBE230203P00300000 | 2023-01-31 2:05PM EST | 300.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 30 | 203 | 90.63% |
| ADBE230203P00302500 | 2023-01-30 9:39AM EST | 302.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 24 | 87.50% |
| ADBE230203P00305000 | 2023-01-30 3:37PM EST | 305.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 25 | 131 | 85.16% |
| ADBE230203P00307500 | 2023-01-31 12:04PM EST | 307.50 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 14 | 45 | 82.03% |
| ADBE230203P00310000 | 2023-01-31 10:01AM EST | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 78.91% |
| ADBE230203P00312500 | 2023-01-30 3:36PM EST | 312.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 71 | 96 | 70.31% |
| ADBE230203P00315000 | 2023-01-31 2:43PM EST | 315.00 | 0.02 | 0.00 | 0.06 | -0.07 | -77.78% | 104 | 185 | 68.36% |
| ADBE230203P00317500 | 2023-01-31 12:50PM EST | 317.50 | 0.06 | 0.00 | 0.05 | -0.05 | -45.45% | 32 | 59 | 64.06% |
| ADBE230203P00320000 | 2023-01-31 3:06PM EST | 320.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 28 | 184 | 66.02% |
| ADBE230203P00322500 | 2023-01-31 3:06PM EST | 322.50 | 0.05 | 0.00 | 0.13 | -0.12 | -70.59% | 25 | 132 | 65.04% |
| ADBE230203P00325000 | 2023-01-31 3:51PM EST | 325.00 | 0.06 | 0.00 | 0.13 | -0.16 | -72.73% | 35 | 407 | 61.72% |
| ADBE230203P00327500 | 2023-01-31 11:11AM EST | 327.50 | 0.13 | 0.00 | 0.16 | -0.21 | -61.76% | 15 | 199 | 60.16% |
| ADBE230203P00330000 | 2023-01-31 3:51PM EST | 330.00 | 0.11 | 0.00 | 0.15 | -0.21 | -65.62% | 38 | 243 | 56.45% |
| ADBE230203P00332500 | 2023-01-31 3:47PM EST | 332.50 | 0.13 | 0.03 | 0.18 | -0.27 | -67.50% | 48 | 248 | 55.76% |
| ADBE230203P00335000 | 2023-01-31 3:17PM EST | 335.00 | 0.20 | 0.07 | 0.21 | -0.35 | -63.64% | 56 | 373 | 54.69% |
| ADBE230203P00337500 | 2023-01-31 3:52PM EST | 337.50 | 0.24 | 0.10 | 0.26 | -0.42 | -63.64% | 34 | 169 | 53.42% |
| ADBE230203P00340000 | 2023-01-31 3:54PM EST | 340.00 | 0.30 | 0.17 | 0.31 | -0.61 | -67.03% | 132 | 753 | 52.34% |
| ADBE230203P00342500 | 2023-01-31 3:49PM EST | 342.50 | 0.40 | 0.26 | 0.40 | -0.70 | -63.64% | 116 | 208 | 51.66% |
| ADBE230203P00345000 | 2023-01-31 3:50PM EST | 345.00 | 0.52 | 0.37 | 0.51 | -0.86 | -62.32% | 106 | 436 | 50.78% |
| ADBE230203P00347500 | 2023-01-31 3:33PM EST | 347.50 | 0.72 | 0.52 | 0.72 | -0.99 | -57.89% | 62 | 288 | 50.59% |
| ADBE230203P00350000 | 2023-01-31 3:54PM EST | 350.00 | 0.80 | 0.80 | 0.90 | -1.49 | -65.07% | 178 | 416 | 50.29% |
| ADBE230203P00352500 | 2023-01-31 2:04PM EST | 352.50 | 1.46 | 0.98 | 1.20 | -1.26 | -46.32% | 37 | 204 | 50.71% |
| ADBE230203P00355000 | 2023-01-31 3:52PM EST | 355.00 | 1.45 | 1.35 | 1.52 | -2.15 | -59.72% | 102 | 147 | 49.61% |
| ADBE230203P00357500 | 2023-01-31 3:52PM EST | 357.50 | 2.07 | 1.78 | 2.00 | -2.13 | -50.71% | 27 | 183 | 49.39% |
| ADBE230203P00360000 | 2023-01-31 3:52PM EST | 360.00 | 2.50 | 2.33 | 2.52 | -2.79 | -52.74% | 106 | 365 | 48.51% |
| ADBE230203P00362500 | 2023-01-31 3:59PM EST | 362.50 | 3.10 | 3.00 | 3.15 | -3.10 | -50.00% | 57 | 198 | 47.62% |
| ADBE230203P00365000 | 2023-01-31 3:52PM EST | 365.00 | 4.35 | 3.80 | 4.05 | -3.40 | -43.87% | 109 | 226 | 47.88% |
| ADBE230203P00367500 | 2023-01-31 3:54PM EST | 367.50 | 4.95 | 4.75 | 5.00 | -3.77 | -43.23% | 82 | 167 | 47.36% |
| ADBE230203P00370000 | 2023-01-31 3:54PM EST | 370.00 | 6.10 | 5.90 | 6.05 | -4.15 | -40.49% | 42 | 634 | 46.45% |
| ADBE230203P00372500 | 2023-01-31 3:54PM EST | 372.50 | 7.35 | 7.15 | 7.45 | -4.60 | -38.49% | 23 | 106 | 46.99% |
| ADBE230203P00375000 | 2023-01-31 3:58PM EST | 375.00 | 8.73 | 8.55 | 8.90 | -5.20 | -37.33% | 38 | 70 | 46.73% |
| ADBE230203P00377500 | 2023-01-31 3:54PM EST | 377.50 | 10.40 | 10.15 | 10.50 | -5.20 | -33.33% | 8 | 47 | 46.46% |
| ADBE230203P00380000 | 2023-01-31 3:54PM EST | 380.00 | 12.15 | 11.60 | 12.20 | -4.00 | -24.77% | 8 | 39 | 45.78% |
| ADBE230203P00382500 | 2023-01-31 1:13PM EST | 382.50 | 16.00 | 13.60 | 14.10 | -1.25 | -7.25% | 20 | 15 | 45.68% |
| ADBE230203P00385000 | 2023-01-31 1:13PM EST | 385.00 | 18.14 | 15.65 | 16.80 | +1.74 | +10.61% | 20 | 49 | 52.91% |
| ADBE230203P00387500 | 2023-01-30 3:02PM EST | 387.50 | 23.40 | 17.60 | 18.95 | 0.00 | - | 7 | 8 | 54.15% |
| ADBE230203P00390000 | 2023-01-31 3:30PM EST | 390.00 | 21.90 | 19.95 | 21.65 | -4.10 | -15.77% | 161 | 81 | 50.71% |
| ADBE230203P00395000 | 2023-01-27 10:05AM EST | 395.00 | 29.17 | 24.30 | 26.30 | 0.00 | - | 1 | 26 | 50.68% |
| ADBE230203P00397500 | 2023-01-24 3:55PM EST | 397.50 | 36.35 | 26.55 | 28.70 | 0.00 | - | - | 0 | 50.54% |
| ADBE230203P00400000 | 2023-01-24 9:33AM EST | 400.00 | 37.50 | 28.90 | 31.50 | 0.00 | - | 1 | 0 | 55.76% |
| ADBE230203P00410000 | 2023-01-05 9:55AM EST | 410.00 | 76.18 | 38.60 | 41.75 | 0.00 | - | - | 0 | 68.56% |
| ADBE230203P00420000 | 2023-01-23 10:17AM EST | 420.00 | 58.65 | 48.85 | 51.80 | 0.00 | - | 1 | 0 | 85.35% |
© 2023 Yahoo. Tous droits réservés.
