La bourse ferme dans 52 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
298,60+1,22 (+0,41 %)
À partir de 10:37AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221007C002300002022-10-03 10:00AM EDT230.0051.0067.2570.000.00-14129.69%
ADBE221007C002400002022-09-27 1:35PM EDT240.0037.2757.3059.650.00--2193.16%
ADBE221007C002500002022-10-03 9:46AM EDT250.0030.1547.3549.500.00-11158.15%
ADBE221007C002525002022-09-26 12:52PM EDT252.5029.9544.9547.750.00--1117.87%
ADBE221007C002550002022-10-05 10:27AM EDT255.0035.1342.6545.000.00-117109.96%
ADBE221007C002575002022-09-28 10:00AM EDT257.5023.1040.0042.200.00--2150.00%
ADBE221007C002600002022-10-05 2:38PM EDT260.0036.3337.8539.600.00-18289.65%
ADBE221007C002625002022-09-28 10:20AM EDT262.5018.6534.8537.150.00--11127.64%
ADBE221007C002650002022-09-30 3:19PM EDT265.0014.3832.8534.800.00-3786.91%
ADBE221007C002675002022-10-03 1:34PM EDT267.5018.2029.8032.300.00-218117.33%
ADBE221007C002700002022-10-05 9:49AM EDT270.0023.2027.5529.600.00-560104.59%
ADBE221007C002725002022-10-03 11:25AM EDT272.5011.9025.0027.150.00-143998.73%
ADBE221007C002750002022-10-05 9:52AM EDT275.0018.3522.7024.400.00-37584.81%
ADBE221007C002775002022-10-04 10:28AM EDT277.5016.7520.1522.100.00-420982.84%
ADBE221007C002800002022-10-06 10:21AM EDT280.0018.1517.5519.65+0.15+0.83%834476.56%
ADBE221007C002825002022-10-06 10:00AM EDT282.5018.1315.2017.10+1.82+11.16%418667.97%
ADBE221007C002850002022-10-06 10:02AM EDT285.0014.1412.8514.80+0.78+5.84%4957964.26%
ADBE221007C002875002022-10-06 10:19AM EDT287.5011.6810.4512.40+0.48+4.29%121957.91%
ADBE221007C002900002022-10-06 10:21AM EDT290.008.708.5510.10+0.09+1.05%5782052.59%
ADBE221007C002925002022-10-06 10:01AM EDT292.507.596.657.90+0.69+10.00%4873247.63%
ADBE221007C002950002022-10-06 10:22AM EDT295.005.254.905.70-0.10-1.87%981,38741.28%
ADBE221007C002975002022-10-06 10:22AM EDT297.503.863.554.10+0.34+9.66%16549240.02%
ADBE221007C003000002022-10-06 10:22AM EDT300.002.672.372.99+0.32+13.62%6151,36541.26%
ADBE221007C003025002022-10-06 10:22AM EDT302.501.591.501.860.00-2,0521,16239.06%
ADBE221007C003050002022-10-06 10:22AM EDT305.001.011.001.14+0.07+7.45%2,16959538.50%
ADBE221007C003075002022-10-06 10:21AM EDT307.500.550.510.84+0.03+5.77%1,34062341.46%
ADBE221007C003100002022-10-06 10:23AM EDT310.000.360.290.40+0.06+20.00%83152938.97%
ADBE221007C003125002022-10-06 10:22AM EDT312.500.230.210.310.00-24816942.24%
ADBE221007C003150002022-10-06 10:10AM EDT315.000.200.140.30+0.04+25.00%36954247.46%
ADBE221007C003175002022-10-06 9:57AM EDT317.500.250.110.43+0.21+525.00%2213251.66%
ADBE221007C003200002022-10-06 10:23AM EDT320.000.110.100.15+0.01+10.00%31345650.78%
ADBE221007C003225002022-10-06 9:56AM EDT322.500.140.070.48+0.08+133.33%41162.01%
ADBE221007C003250002022-10-05 12:07PM EDT325.000.120.050.25+0.07+140.00%113959.96%
ADBE221007C003275002022-10-04 10:03AM EDT327.500.020.040.670.00-12975.39%
ADBE221007C003300002022-10-06 9:51AM EDT330.000.210.020.18+0.16+320.00%28564.65%
ADBE221007C003325002022-10-05 9:45AM EDT332.500.050.010.640.00-195083.59%
ADBE221007C003350002022-10-05 1:44PM EDT335.000.040.010.620.00-213887.70%
ADBE221007C003375002022-10-03 10:44AM EDT337.500.030.010.650.00-13793.07%
ADBE221007C003400002022-10-06 9:46AM EDT340.000.050.020.30-0.01-16.67%10018286.52%
ADBE221007C003450002022-10-05 3:43PM EDT345.000.060.000.340.00-2417595.31%
ADBE221007C003500002022-10-06 9:58AM EDT350.000.010.010.05-0.01-50.00%320482.81%
ADBE221007C003550002022-10-05 3:45PM EDT355.000.020.000.040.00-1410285.94%
ADBE221007C003600002022-10-06 10:06AM EDT360.000.010.000.01-0.01-50.00%5507281.25%
ADBE221007C003650002022-10-06 10:07AM EDT365.000.010.000.030.00-1311895.31%
ADBE221007C003700002022-10-06 10:05AM EDT370.000.010.000.030.00-17390101.56%
ADBE221007C003750002022-10-03 9:51AM EDT375.000.010.000.020.00-242103.13%
ADBE221007C003800002022-10-03 3:49PM EDT380.000.010.000.070.00-137121.88%
ADBE221007C003850002022-10-03 9:44AM EDT385.000.020.001.110.00-100124183.89%
ADBE221007C003900002022-10-03 3:49PM EDT390.000.010.000.030.00-4093123.44%
ADBE221007C003950002022-09-15 3:59PM EDT395.000.420.000.610.00-159119180.86%
ADBE221007C004000002022-10-04 10:22AM EDT400.000.090.000.030.00-4548132.81%
ADBE221007C004050002022-09-20 9:58AM EDT405.000.050.003.100.00-120257.91%
ADBE221007C004100002022-09-28 11:43AM EDT410.000.080.003.950.00-141279.88%
ADBE221007C004150002022-10-03 9:45AM EDT415.000.010.004.250.00-538292.58%
ADBE221007C004200002022-09-28 9:38AM EDT420.000.030.004.200.00-131299.61%
ADBE221007C004250002022-09-26 12:13PM EDT425.000.050.001.590.00-3543254.69%
ADBE221007C004300002022-09-28 9:43AM EDT430.000.020.003.800.00-116308.30%
ADBE221007C004350002022-09-22 11:44AM EDT435.000.060.003.200.00-58304.79%
ADBE221007C004400002022-09-27 3:49PM EDT440.000.020.004.250.00-29330.47%
ADBE221007C004450002022-10-04 10:22AM EDT445.000.080.000.590.00-432241.99%
ADBE221007C004500002022-10-03 1:58PM EDT450.000.010.000.020.00-14506175.00%
ADBE221007C004550002022-09-28 3:06PM EDT455.000.010.002.520.00-5119317.77%
ADBE221007C004600002022-09-23 12:07PM EDT460.000.050.000.070.00-41142204.69%
ADBE221007C004650002022-10-03 2:08PM EDT465.000.010.000.050.00-103480203.13%
ADBE221007C004700002022-10-03 11:02AM EDT470.000.010.000.040.00-10148203.13%
ADBE221007C004750002022-09-23 9:39AM EDT475.000.050.000.060.00-154214.06%
ADBE221007C004800002022-09-27 11:30AM EDT480.000.020.000.040.00-10108210.94%
ADBE221007C004850002022-09-30 12:17PM EDT485.000.010.000.050.00-4568220.31%
ADBE221007C004900002022-09-29 12:27PM EDT490.000.010.000.050.00-1033223.44%
ADBE221007C004950002022-09-29 1:20PM EDT495.000.010.004.250.00-1060403.61%
ADBE221007C005000002022-10-05 1:24PM EDT500.000.010.000.010.00-2135206.25%
ADBE221007C005100002022-10-03 12:16PM EDT510.000.010.000.010.00-515212.50%
ADBE221007C005200002022-09-22 9:46AM EDT520.000.050.000.010.00-1313218.75%
ADBE221007C005300002022-09-22 9:43AM EDT530.000.050.000.010.00-7585225.00%
ADBE221007C005400002022-09-22 9:39AM EDT540.000.050.000.010.00--5231.25%
ADBE221007C005500002022-09-29 12:27PM EDT550.000.010.000.010.00-30151237.50%
ADBE221007C005600002022-09-30 11:42AM EDT560.000.010.000.010.00-100267243.75%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221007P002000002022-10-03 12:17PM EDT200.000.010.000.010.00-146358168.75%
ADBE221007P002100002022-09-30 2:42PM EDT210.000.030.000.030.00-1269162.50%
ADBE221007P002150002022-09-29 2:27PM EDT215.000.040.000.030.00--1153.13%
ADBE221007P002200002022-10-06 10:07AM EDT220.000.020.000.07-0.04-66.67%650154.69%
ADBE221007P002225002022-09-30 9:33AM EDT222.500.050.000.080.00-16151.56%
ADBE221007P002250002022-10-03 10:09AM EDT225.000.030.000.060.00-1263142.19%
ADBE221007P002275002022-09-29 2:35PM EDT227.500.120.001.150.00--5205.08%
ADBE221007P002300002022-10-03 3:54PM EDT230.000.030.001.590.00-102145210.74%
ADBE221007P002350002022-10-05 12:07PM EDT235.000.010.000.030.00-10143114.06%
ADBE221007P002375002022-10-05 9:44AM EDT237.500.030.000.930.00-13170.70%
ADBE221007P002400002022-10-05 3:03PM EDT240.000.050.000.270.00-51301134.77%
ADBE221007P002425002022-10-05 10:21AM EDT242.500.130.000.960.00-1189158.40%
ADBE221007P002450002022-10-05 11:38AM EDT245.000.020.000.020.00-5218492.19%
ADBE221007P002475002022-10-05 2:56PM EDT247.500.030.000.280.00-167118.75%
ADBE221007P002500002022-10-05 3:20PM EDT250.000.030.000.060.00-6625092.97%
ADBE221007P002525002022-10-06 9:49AM EDT252.500.090.000.07-0.14-60.87%321789.84%
ADBE221007P002550002022-10-06 10:18AM EDT255.000.020.010.030.00-134280.47%
ADBE221007P002575002022-10-05 12:05PM EDT257.500.040.010.040.00-1168777.34%
ADBE221007P002600002022-10-06 9:46AM EDT260.000.030.000.03+0.01+50.00%627168.75%
ADBE221007P002625002022-10-05 3:10PM EDT262.500.030.000.030.00-838064.84%
ADBE221007P002650002022-10-06 10:01AM EDT265.000.040.020.040.00-382765.23%
ADBE221007P002675002022-10-06 9:54AM EDT267.500.040.030.07-0.02-33.33%221464.84%
ADBE221007P002700002022-10-06 10:22AM EDT270.000.050.030.05-0.01-16.67%3485058.20%
ADBE221007P002725002022-10-05 3:22PM EDT272.500.090.030.200.00-59663262.11%
ADBE221007P002750002022-10-06 10:02AM EDT275.000.300.050.22+0.10+50.00%639858.40%
ADBE221007P002775002022-10-05 3:55PM EDT277.500.100.070.26-0.18-64.29%154154.88%
ADBE221007P002800002022-10-06 10:13AM EDT280.000.220.110.26-0.04-15.38%4786450.39%
ADBE221007P002825002022-10-06 9:59AM EDT282.500.300.170.35-0.08-21.05%4042751.17%
ADBE221007P002850002022-10-06 10:19AM EDT285.000.360.270.44-0.25-40.98%3238247.46%
ADBE221007P002875002022-10-06 10:18AM EDT287.500.500.510.71-0.39-43.82%2818346.88%
ADBE221007P002900002022-10-06 10:13AM EDT290.000.940.751.07-0.41-30.37%15965445.75%
ADBE221007P002925002022-10-06 10:22AM EDT292.501.441.251.60-0.47-24.61%5136444.90%
ADBE221007P002950002022-10-06 10:19AM EDT295.001.961.962.29-0.79-28.73%12446943.63%
ADBE221007P002975002022-10-06 10:22AM EDT297.503.233.203.50-0.59-15.45%8318345.75%
ADBE221007P003000002022-10-06 10:20AM EDT300.004.304.304.85-0.95-18.10%14928046.53%
ADBE221007P003025002022-10-06 10:12AM EDT302.505.865.456.45-3.14-34.89%271647.51%
ADBE221007P003050002022-10-06 9:53AM EDT305.007.426.608.35-2.57-25.73%98449.76%
ADBE221007P003075002022-10-06 9:53AM EDT307.506.758.4510.55-15.28-69.36%8654.27%
ADBE221007P003100002022-10-06 10:11AM EDT310.0012.1211.1012.80-2.29-15.89%204458.35%
ADBE221007P003125002022-09-30 11:39AM EDT312.5029.4012.6014.800.00-3356.54%
ADBE221007P003150002022-10-05 3:25PM EDT315.0017.0015.1017.600.00-411369.14%
ADBE221007P003175002022-09-27 3:25PM EDT317.5041.0017.6520.250.00-3078.76%
ADBE221007P003200002022-10-04 12:37PM EDT320.0024.1019.5022.700.00-42684.33%
ADBE221007P003250002022-10-04 9:57AM EDT325.0033.5025.0027.550.00-1493.51%
ADBE221007P003275002022-09-27 3:16PM EDT327.5051.3927.1530.250.00--0104.00%
ADBE221007P003300002022-10-04 10:12AM EDT330.0035.0430.1032.800.00-1558.79%
ADBE221007P003350002022-09-30 1:19PM EDT335.0053.8934.5037.700.00-11120.22%
ADBE221007P003375002022-09-27 11:41AM EDT337.5059.0237.0540.050.00--0121.83%
ADBE221007P003400002022-09-30 10:52AM EDT340.0057.9239.5042.300.00-15119.87%
ADBE221007P003450002022-10-05 12:08PM EDT345.0051.9944.6047.300.00-13129.93%
ADBE221007P003500002022-09-23 2:40PM EDT350.0068.1749.7552.850.00-51156.20%
ADBE221007P003550002022-09-29 10:22AM EDT355.0079.2054.6557.650.00-11160.50%
ADBE221007P003600002022-09-27 1:50PM EDT360.0084.3159.5062.250.00-51156.45%
ADBE221007P003650002022-10-06 9:49AM EDT365.0064.4764.3067.50-24.77-27.76%12174.46%
ADBE221007P003700002022-10-04 3:53PM EDT370.0075.8669.5572.800.00-11193.41%
ADBE221007P003750002022-09-21 11:28AM EDT375.0081.4774.4577.750.00-1012200.83%
ADBE221007P003800002022-09-28 10:19AM EDT380.00103.1379.6582.250.00-14190.63%
ADBE221007P003850002022-09-19 9:48AM EDT385.0087.5084.7587.850.00-50221.53%
ADBE221007P003900002022-09-20 2:36PM EDT390.0099.5389.5092.650.00-10222.95%
ADBE221007P003950002022-09-12 10:49AM EDT395.0019.0094.4598.000.00-30243.36%
ADBE221007P004000002022-09-15 3:19PM EDT400.0091.8599.50102.700.00-50240.92%
ADBE221007P004050002022-09-20 3:25PM EDT405.00113.35103.85107.800.00-10252.49%
ADBE221007P004100002022-09-15 12:50PM EDT410.0099.06109.35112.600.00-290252.39%
ADBE221007P004200002022-09-13 9:30AM EDT420.0039.10119.00122.800.00-10275.29%
ADBE221007P004250002022-09-15 12:55PM EDT425.00111.69124.20127.650.00-10276.47%
ADBE221007P004300002022-08-30 12:25PM EDT430.0058.47149.85152.750.00--0623.32%
ADBE221007P004400002022-09-14 9:48AM EDT440.0069.35139.50143.000.00-190311.82%
ADBE221007P004500002022-09-14 9:48AM EDT450.0078.95149.70153.650.00-190245.51%
ADBE221007P004550002022-08-31 11:22AM EDT455.0081.45170.55173.650.00--0613.09%
ADBE221007P004750002022-09-15 3:30PM EDT475.00166.67173.75178.250.00--0368.21%
ADBE221007P005000002022-08-30 9:50AM EDT500.00121.18219.25223.250.00--0748.49%
ADBE221007P005600002022-09-15 1:42PM EDT560.00249.80258.85264.350.00-10339.06%