Marchés français ouverture 57 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,88-11,77 (-2,87 %)
À la clôture : 04:00PM EDT
390,50 -7,38 (-1,85 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220520C002100002022-05-16 11:09AM EDT210.00190.000.000.000.00-100.00%
ADBE220520C002200002022-03-22 10:33AM EDT220.00243.65206.10212.350.00--11,100.39%
ADBE220520C002250002022-04-04 9:41AM EDT225.00247.17179.25185.250.00--3677.39%
ADBE220520C002300002022-04-25 10:07AM EDT230.00176.000.000.000.00--00.00%
ADBE220520C002500002022-04-25 9:42AM EDT250.00156.000.000.000.00--00.00%
ADBE220520C002600002022-05-16 12:09AM EDT260.00119.200.000.000.00--00.00%
ADBE220520C002800002022-05-06 9:30AM EDT280.00116.300.000.000.00-100.00%
ADBE220520C003000002022-04-20 3:54PM EDT300.00129.400.000.000.00-2200.00%
ADBE220520C003100002022-05-16 12:09AM EDT310.0072.780.000.000.00--00.00%
ADBE220520C003200002022-05-11 1:54PM EDT320.0063.110.000.000.00-100.00%
ADBE220520C003250002022-03-23 10:21AM EDT325.00109.6091.6095.650.00--1460.64%
ADBE220520C003300002022-05-18 11:28AM EDT330.0074.170.000.000.00-100.00%
ADBE220520C003400002022-05-12 2:55PM EDT340.0043.950.000.000.00-1000.00%
ADBE220520C003450002022-05-18 2:12PM EDT345.0053.170.000.000.00-200.00%
ADBE220520C003500002022-05-12 3:48PM EDT350.0039.090.000.000.00-400.00%
ADBE220520C003550002022-05-10 2:41PM EDT355.0047.200.000.000.00-200.00%
ADBE220520C003600002022-05-12 9:42AM EDT360.0023.100.000.000.00-600.00%
ADBE220520C003625002022-05-16 12:09AM EDT362.5040.550.000.000.00--00.00%
ADBE220520C003650002022-05-17 1:32PM EDT365.0044.470.000.000.00-200.00%
ADBE220520C003700002022-05-16 3:02PM EDT370.0036.440.000.000.00-400.00%
ADBE220520C003725002022-05-12 11:51AM EDT372.5021.150.000.000.00-1000.00%
ADBE220520C003750002022-05-18 10:06AM EDT375.0032.190.000.000.00-100.00%
ADBE220520C003775002022-05-16 3:02PM EDT377.5029.350.000.000.00-400.00%
ADBE220520C003800002022-05-18 2:03PM EDT380.0019.310.000.000.00-1500.00%
ADBE220520C003825002022-05-13 3:57PM EDT382.5025.990.000.000.00-1200.00%
ADBE220520C003850002022-05-18 9:33AM EDT385.0017.230.000.000.00-400.00%
ADBE220520C003875002022-05-18 3:36PM EDT387.5013.950.000.000.00-300.00%
ADBE220520C003900002022-05-18 3:54PM EDT390.0010.350.000.000.00-2600.00%
ADBE220520C003925002022-05-18 2:37PM EDT392.5010.800.000.000.00-600.00%
ADBE220520C003950002022-05-18 2:37PM EDT395.008.880.000.000.00-1000.00%
ADBE220520C003975002022-05-18 3:25PM EDT397.506.700.000.000.00-1400.00%
ADBE220520C004000002022-05-18 3:49PM EDT400.005.400.000.000.00-2901.56%
ADBE220520C004025002022-05-18 2:49PM EDT402.505.240.000.000.00-3203.13%
ADBE220520C004050002022-05-18 3:55PM EDT405.002.990.000.000.00-5406.25%
ADBE220520C004075002022-05-18 3:42PM EDT407.503.000.000.000.00-3806.25%
ADBE220520C004100002022-05-18 3:24PM EDT410.002.000.000.000.00-166012.50%
ADBE220520C004125002022-05-18 2:49PM EDT412.501.840.000.000.00-34012.50%
ADBE220520C004150002022-05-18 3:56PM EDT415.000.960.000.000.00-299012.50%
ADBE220520C004175002022-05-18 3:55PM EDT417.500.640.000.000.00-33012.50%
ADBE220520C004200002022-05-18 3:48PM EDT420.000.530.000.000.00-379012.50%
ADBE220520C004225002022-05-18 3:42PM EDT422.500.460.000.000.00-51012.50%
ADBE220520C004250002022-05-18 3:54PM EDT425.000.250.000.000.00-82025.00%
ADBE220520C004275002022-05-18 3:27PM EDT427.500.220.000.000.00-26025.00%
ADBE220520C004300002022-05-18 3:53PM EDT430.000.160.000.000.00-143025.00%
ADBE220520C004325002022-05-18 3:22PM EDT432.500.120.000.000.00-8025.00%
ADBE220520C004350002022-05-18 3:43PM EDT435.000.100.000.000.00-70025.00%
ADBE220520C004375002022-05-18 3:43PM EDT437.500.070.000.000.00-5025.00%
ADBE220520C004400002022-05-18 3:22PM EDT440.000.060.000.000.00-70025.00%
ADBE220520C004425002022-05-18 1:43PM EDT442.500.050.000.000.00-12025.00%
ADBE220520C004450002022-05-18 2:14PM EDT445.000.050.000.000.00-5025.00%
ADBE220520C004475002022-05-18 10:37AM EDT447.500.070.000.000.00-3025.00%
ADBE220520C004500002022-05-18 3:53PM EDT450.000.040.000.000.00-21025.00%
ADBE220520C004550002022-05-18 11:39AM EDT455.000.050.000.000.00-10050.00%
ADBE220520C004600002022-05-18 3:27PM EDT460.000.020.000.000.00-11050.00%
ADBE220520C004650002022-05-18 12:58PM EDT465.000.010.000.000.00-14050.00%
ADBE220520C004700002022-05-18 3:34PM EDT470.000.040.000.000.00-3050.00%
ADBE220520C004750002022-05-18 2:40PM EDT475.000.150.000.000.00-1050.00%
ADBE220520C004800002022-05-18 3:34PM EDT480.000.020.000.000.00-3050.00%
ADBE220520C004850002022-05-18 1:45PM EDT485.000.050.000.000.00-2050.00%
ADBE220520C004900002022-05-18 3:27PM EDT490.000.020.000.000.00-2050.00%
ADBE220520C004950002022-05-17 9:43AM EDT495.000.050.000.000.00-1050.00%
ADBE220520C005000002022-05-18 3:25PM EDT500.000.030.000.000.00-9050.00%
ADBE220520C005050002022-05-18 1:16PM EDT505.000.020.000.000.00-3050.00%
ADBE220520C005100002022-05-17 2:44PM EDT510.000.030.000.000.00-7050.00%
ADBE220520C005150002022-05-17 10:05AM EDT515.000.020.000.000.00-11050.00%
ADBE220520C005200002022-05-17 10:00AM EDT520.000.040.000.000.00-4050.00%
ADBE220520C005250002022-05-18 9:44AM EDT525.000.020.000.000.00-16050.00%
ADBE220520C005300002022-05-18 10:11AM EDT530.000.040.000.000.00-1050.00%
ADBE220520C005350002022-05-16 3:15PM EDT535.000.030.000.000.00-55050.00%
ADBE220520C005400002022-05-18 3:30PM EDT540.000.030.000.000.00-4050.00%
ADBE220520C005450002022-05-16 11:44AM EDT545.000.030.000.000.00-2050.00%
ADBE220520C005500002022-05-18 11:33AM EDT550.000.020.000.000.00-1050.00%
ADBE220520C005550002022-05-11 3:43PM EDT555.000.040.000.000.00-20050.00%
ADBE220520C005600002022-05-16 1:17PM EDT560.000.030.000.000.00-2050.00%
ADBE220520C005650002022-05-18 3:30PM EDT565.000.030.000.000.00-2050.00%
ADBE220520C005700002022-05-17 1:50PM EDT570.000.010.000.000.00-5050.00%
ADBE220520C005750002022-05-18 3:10PM EDT575.000.010.000.000.00-36050.00%
ADBE220520C005800002022-05-06 12:28PM EDT580.000.030.000.000.00-1050.00%
ADBE220520C005850002022-05-12 12:56PM EDT585.000.030.000.000.00-1050.00%
ADBE220520C005900002022-05-11 10:04AM EDT590.000.090.000.000.00-1050.00%
ADBE220520C005950002022-05-10 11:14AM EDT595.000.030.000.000.00-1050.00%
ADBE220520C006000002022-05-16 11:42AM EDT600.000.020.000.000.00-2050.00%
ADBE220520C006050002022-04-06 10:52AM EDT605.000.190.000.250.00-121219.53%
ADBE220520C006100002022-05-16 11:16AM EDT610.000.010.000.000.00-10050.00%
ADBE220520C006150002022-05-18 9:30AM EDT615.000.080.000.52-0.07-46.67%3157247.07%
ADBE220520C006200002022-04-26 9:31AM EDT620.000.050.000.000.00-3050.00%
ADBE220520C006250002022-05-12 2:11PM EDT625.000.170.000.100.00-50214.06%
ADBE220520C006300002022-04-28 9:46AM EDT630.000.010.000.000.00-1050.00%
ADBE220520C006350002022-04-12 9:30AM EDT635.000.020.000.000.00-11550.00%
ADBE220520C006400002022-05-09 12:34PM EDT640.000.060.000.000.00-1050.00%
ADBE220520C006450002022-05-17 10:59AM EDT645.000.010.000.000.00-1050.00%
ADBE220520C006500002022-05-16 12:48PM EDT650.000.020.000.000.00-5050.00%
ADBE220520C006550002022-05-03 2:45PM EDT655.000.080.000.000.00-2050.00%
ADBE220520C006600002022-05-17 11:05AM EDT660.000.010.000.000.00-10050.00%
ADBE220520C006650002022-05-10 10:37AM EDT665.000.010.000.000.00-20050.00%
ADBE220520C006700002022-02-22 10:30AM EDT670.000.490.050.290.00-227274.22%
ADBE220520C006750002022-05-05 2:30PM EDT675.000.040.000.000.00-10050.00%
ADBE220520C006800002022-03-31 10:53AM EDT680.000.100.000.290.00-124276.17%
ADBE220520C006850002022-01-24 4:06PM EDT685.003.250.190.770.00-711321.88%
ADBE220520C006900002022-03-29 12:13PM EDT690.000.090.000.250.00-910278.52%
ADBE220520C006950002022-02-10 12:22PM EDT695.001.200.000.440.00-111299.22%
ADBE220520C007000002022-05-12 2:05PM EDT700.000.020.000.000.00-36050.00%
ADBE220520C007100002022-05-10 10:21AM EDT710.000.050.000.000.00-1050.00%
ADBE220520C007200002022-05-17 3:28PM EDT720.000.010.000.000.00-390100.00%
ADBE220520C007300002022-03-23 12:49PM EDT730.000.060.000.250.00-14303.13%
ADBE220520C007400002021-12-30 4:42PM EDT740.004.100.901.650.00--5412.31%
ADBE220520C007500002022-02-04 1:39PM EDT750.000.670.000.440.00-1517333.98%
ADBE220520C007600002022-02-03 2:14PM EDT760.000.550.000.410.00-42337.50%
ADBE220520C007800002022-03-30 2:56PM EDT780.000.060.000.250.00-62331.64%
ADBE220520C007900002021-12-27 4:00PM EDT790.002.530.120.830.00--3390.63%
ADBE220520C008000002022-02-04 1:39PM EDT800.000.370.000.330.00-1515351.95%
ADBE220520C008600002022-04-29 10:49AM EDT860.000.010.000.000.00-11050.00%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220520P002100002022-04-25 9:30AM EDT210.000.010.000.000.00-1050.00%
ADBE220520P002150002022-04-22 1:05PM EDT215.000.050.000.000.00-10100.00%
ADBE220520P002200002022-04-22 9:44AM EDT220.000.140.000.000.00-4050.00%
ADBE220520P002400002022-05-09 10:58AM EDT240.000.050.000.000.00-1050.00%
ADBE220520P002450002022-05-10 1:46PM EDT245.000.040.000.000.00-1050.00%
ADBE220520P002500002022-05-16 12:42PM EDT250.000.010.000.000.00-91050.00%
ADBE220520P002550002022-05-11 2:01PM EDT255.000.050.000.000.00-1050.00%
ADBE220520P002600002022-05-09 10:01AM EDT260.000.010.000.000.00-5050.00%
ADBE220520P002650002022-05-16 9:40AM EDT265.000.040.000.000.00-10050.00%
ADBE220520P002700002022-05-10 2:36PM EDT270.000.100.000.000.00-10050.00%
ADBE220520P002750002022-05-16 2:44PM EDT275.000.030.000.000.00-1050.00%
ADBE220520P002800002022-05-17 9:59AM EDT280.000.010.000.000.00-170050.00%
ADBE220520P002850002022-05-10 3:02PM EDT285.000.200.000.000.00-1050.00%
ADBE220520P002900002022-05-18 10:00AM EDT290.000.010.000.000.00-18050.00%
ADBE220520P002950002022-05-18 1:30PM EDT295.000.010.000.000.00-5050.00%
ADBE220520P003000002022-05-17 11:15AM EDT300.000.010.000.000.00-5050.00%
ADBE220520P003050002022-05-13 10:22AM EDT305.000.100.000.000.00-1050.00%
ADBE220520P003100002022-05-17 1:54PM EDT310.000.030.000.000.00-11050.00%
ADBE220520P003150002022-05-13 11:56AM EDT315.000.130.000.000.00-15050.00%
ADBE220520P003200002022-05-18 10:08AM EDT320.000.010.000.000.00-1050.00%
ADBE220520P003250002022-05-18 1:22PM EDT325.000.050.000.000.00-7050.00%
ADBE220520P003300002022-05-18 9:43AM EDT330.000.080.000.000.00-6050.00%
ADBE220520P003350002022-05-18 3:28PM EDT335.000.070.000.000.00-2050.00%
ADBE220520P003400002022-05-18 3:15PM EDT340.000.090.000.000.00-7050.00%
ADBE220520P003450002022-05-18 3:25PM EDT345.000.090.000.000.00-19050.00%
ADBE220520P003500002022-05-18 3:43PM EDT350.000.100.000.000.00-137050.00%
ADBE220520P003550002022-05-18 3:15PM EDT355.000.180.000.000.00-57025.00%
ADBE220520P003600002022-05-18 3:37PM EDT360.000.250.000.000.00-33025.00%
ADBE220520P003625002022-05-18 3:53PM EDT362.500.300.000.000.00-14025.00%
ADBE220520P003650002022-05-18 2:55PM EDT365.000.360.000.000.00-13025.00%
ADBE220520P003675002022-05-18 12:23PM EDT367.500.440.000.000.00-2025.00%
ADBE220520P003700002022-05-18 3:39PM EDT370.000.500.000.000.00-41025.00%
ADBE220520P003725002022-05-18 3:22PM EDT372.500.800.000.000.00-20025.00%
ADBE220520P003750002022-05-18 3:38PM EDT375.000.800.000.000.00-43012.50%
ADBE220520P003775002022-05-18 2:58PM EDT377.501.260.000.000.00-33012.50%
ADBE220520P003800002022-05-18 3:58PM EDT380.001.420.000.000.00-253012.50%
ADBE220520P003825002022-05-18 3:46PM EDT382.501.950.000.000.00-162012.50%
ADBE220520P003850002022-05-18 3:48PM EDT385.002.190.000.000.00-233012.50%
ADBE220520P003875002022-05-18 3:52PM EDT387.502.900.000.000.00-2806.25%
ADBE220520P003900002022-05-18 3:59PM EDT390.003.500.000.000.00-20306.25%
ADBE220520P003925002022-05-18 3:39PM EDT392.503.850.000.000.00-1606.25%
ADBE220520P003950002022-05-18 3:56PM EDT395.005.500.000.000.00-5503.13%
ADBE220520P003975002022-05-18 3:13PM EDT397.506.230.000.000.00-1500.39%
ADBE220520P004000002022-05-18 3:59PM EDT400.007.500.000.000.00-22200.00%
ADBE220520P004025002022-05-18 3:42PM EDT402.508.350.000.000.00-3100.00%
ADBE220520P004050002022-05-18 3:52PM EDT405.0010.500.000.000.00-7400.00%
ADBE220520P004075002022-05-18 3:22PM EDT407.5012.200.000.000.00-1600.00%
ADBE220520P004100002022-05-18 3:51PM EDT410.0013.500.000.000.00-7400.00%
ADBE220520P004125002022-05-18 3:14PM EDT412.5015.450.000.000.00-1600.00%
ADBE220520P004150002022-05-18 3:42PM EDT415.0016.660.000.000.00-800.00%
ADBE220520P004175002022-05-17 3:06PM EDT417.5010.200.000.000.00-600.00%
ADBE220520P004200002022-05-18 3:33PM EDT420.0023.110.000.000.00-5900.00%
ADBE220520P004225002022-05-18 11:33AM EDT422.5021.500.000.000.00-200.00%
ADBE220520P004250002022-05-18 3:40PM EDT425.0026.450.000.000.00-2600.00%
ADBE220520P004275002022-05-17 10:26AM EDT427.5017.930.000.000.00-300.00%
ADBE220520P004300002022-05-18 3:27PM EDT430.0032.080.000.000.00-3000.00%
ADBE220520P004325002022-05-17 10:31AM EDT432.5023.420.000.000.00-100.00%
ADBE220520P004350002022-05-18 1:10PM EDT435.0035.570.000.000.00-300.00%
ADBE220520P004375002022-05-04 3:42PM EDT437.5022.950.000.000.00-200.00%
ADBE220520P004400002022-05-18 3:18PM EDT440.0041.600.000.000.00-1700.00%
ADBE220520P004425002022-05-12 10:33AM EDT442.5061.090.000.000.00-100.00%
ADBE220520P004450002022-05-18 1:37PM EDT445.0045.970.000.000.00-700.00%
ADBE220520P004475002022-04-21 10:47AM EDT447.5026.650.000.000.00--00.00%
ADBE220520P004500002022-05-18 2:05PM EDT450.0052.120.000.000.00-1000.00%
ADBE220520P004550002022-05-17 11:41AM EDT455.0047.890.000.000.00-500.00%
ADBE220520P004600002022-05-17 2:21PM EDT460.0053.920.000.000.00-1100.00%
ADBE220520P004650002022-05-18 1:01PM EDT465.0064.630.000.000.00-300.00%
ADBE220520P004700002022-05-18 10:15AM EDT470.0063.010.000.000.00-100.00%
ADBE220520P004750002022-05-18 2:05PM EDT475.0077.170.000.000.00-500.00%
ADBE220520P004800002022-05-17 11:15AM EDT480.0076.900.000.000.00-800.00%
ADBE220520P004850002022-05-17 1:09PM EDT485.0076.830.000.000.00-100.00%
ADBE220520P004900002022-05-18 3:19PM EDT490.0091.350.000.000.00-200.00%
ADBE220520P004950002022-05-17 3:24PM EDT495.0084.850.000.000.00-1500.00%
ADBE220520P005000002022-05-18 10:52AM EDT500.0095.000.000.000.00-800.00%
ADBE220520P005050002022-05-16 10:51AM EDT505.00104.360.000.000.00-100.00%
ADBE220520P005100002022-05-16 11:17AM EDT510.00108.780.000.000.00-200.00%
ADBE220520P005150002022-05-16 12:06PM EDT515.00109.740.000.000.00-200.00%
ADBE220520P005200002022-05-16 11:55AM EDT520.00115.160.000.000.00-100.00%
ADBE220520P005250002022-05-06 10:34AM EDT525.00133.170.000.000.00-100.00%
ADBE220520P005300002022-05-17 11:26AM EDT530.00124.700.000.000.00-200.00%
ADBE220520P005350002022-05-11 3:26PM EDT535.00154.650.000.000.00-100.00%
ADBE220520P005400002022-04-29 3:23PM EDT540.00140.290.000.000.00-100.00%
ADBE220520P005450002022-04-29 10:03AM EDT545.00134.000.000.000.00-100.00%
ADBE220520P005500002022-04-25 11:01AM EDT550.00143.830.000.000.00-500.00%
ADBE220520P005550002022-04-28 9:34AM EDT555.00147.250.000.000.00-100.00%
ADBE220520P005600002022-04-27 9:37AM EDT560.00153.350.000.000.00-200.00%
ADBE220520P005650002022-04-18 10:11AM EDT565.00141.00157.35164.250.00-100.00%
ADBE220520P005700002022-03-30 2:53PM EDT570.00109.73171.20178.800.00-60313.53%
ADBE220520P005750002022-04-13 10:20AM EDT575.00147.39166.80173.900.00-200.00%
ADBE220520P005800002022-03-24 12:49PM EDT580.00152.30167.60175.850.00-100.00%
ADBE220520P005850002022-05-06 10:08AM EDT585.00198.400.000.000.00-200.00%
ADBE220520P005900002022-03-21 9:54AM EDT590.00135.55151.75157.550.00-100.00%
ADBE220520P005950002022-03-30 11:38AM EDT595.00135.40196.20204.000.00-10343.55%
ADBE220520P006000002022-04-22 3:16PM EDT600.00221.050.000.000.00-200.00%
ADBE220520P006050002022-04-07 12:21PM EDT605.00161.64209.50218.650.00-10432.52%
ADBE220520P006100002022-03-08 11:41AM EDT610.00186.31153.45161.100.00-100.00%
ADBE220520P006150002022-03-24 10:34AM EDT615.00189.53201.50210.350.00-100.00%
ADBE220520P006200002022-04-04 12:25PM EDT620.00151.52193.75200.050.00-200.00%
ADBE220520P006250002022-02-22 1:43PM EDT625.00186.40190.50197.100.00-120.00%
ADBE220520P006300002022-03-03 10:45AM EDT630.00160.60168.15177.000.00-100.00%
ADBE220520P006350002022-05-02 9:37AM EDT635.00240.700.000.000.00-100.00%
ADBE220520P006400002022-03-25 10:08AM EDT640.00210.31227.60235.400.00-600.00%
ADBE220520P006450002022-02-17 10:44AM EDT645.00172.35187.80196.500.00-110.00%
ADBE220520P006500002022-03-15 9:44AM EDT650.00234.82214.80221.700.00-100.00%
ADBE220520P006550002022-04-20 12:35PM EDT655.00222.850.000.000.00--00.00%
ADBE220520P006700002022-01-27 4:17PM EDT670.00181.15202.15208.150.00-110.00%
ADBE220520P006750002022-03-03 10:46AM EDT675.00205.00213.70222.000.00-100.00%
ADBE220520P006800002022-04-08 9:32AM EDT680.00230.55284.60292.900.00-10506.76%
ADBE220520P006900002022-01-18 10:30AM EDT690.00182.820.000.000.00-110.00%
ADBE220520P007000002022-01-28 12:56PM EDT700.00190.50232.10238.000.00-100.00%
ADBE220520P007400002021-12-27 11:19AM EDT740.00168.85236.60244.500.00--20.00%
ADBE220520P007800002022-01-18 1:13AM EDT780.00257.24300.55306.550.00-100.00%