La bourse ferme dans 6 h 15 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
646,97+3,39 (+0,53 %)
À la clôture : 4:00PM EDT
650,00 +3,03 (+0,47 %)
Avant Bourse : 05:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211029C003650002021-10-07 9:53AM EDT365.00214.200.000.000.00--00.00%
ADBE211029C003950002021-09-29 9:31AM EDT395.00190.000.000.000.00--00.00%
ADBE211029C004000002021-10-07 10:02AM EDT400.00182.000.000.000.00-100.00%
ADBE211029C004950002021-10-22 9:50AM EDT495.00145.000.000.000.00-100.00%
ADBE211029C005000002021-10-14 12:08PM EDT500.00107.900.000.000.00-100.00%
ADBE211029C005100002021-10-25 2:03PM EDT510.00136.650.000.000.00-300.00%
ADBE211029C005150002021-10-22 2:38PM EDT515.00128.440.000.000.00-100.00%
ADBE211029C005300002021-10-15 2:38PM EDT530.0079.560.000.000.00-100.00%
ADBE211029C005400002021-10-12 12:08PM EDT540.0045.000.000.000.00-100.00%
ADBE211029C005450002021-10-04 2:11PM EDT545.0023.650.000.000.00--00.00%
ADBE211029C005500002021-10-05 10:59AM EDT550.0025.950.000.000.00-100.00%
ADBE211029C005550002021-10-11 3:15PM EDT555.0026.930.000.000.00-200.00%
ADBE211029C005600002021-10-25 9:39AM EDT560.0088.520.000.000.00-300.00%
ADBE211029C005650002021-10-19 2:59PM EDT565.0070.750.000.000.00-100.00%
ADBE211029C005700002021-10-25 9:39AM EDT570.0078.650.000.000.00-300.00%
ADBE211029C005750002021-10-21 2:11PM EDT575.0063.050.000.000.00-200.00%
ADBE211029C005800002021-10-25 12:48PM EDT580.0067.270.000.000.00-100.00%
ADBE211029C005825002021-10-20 10:03AM EDT582.5049.600.000.000.00--00.00%
ADBE211029C005850002021-10-25 2:39PM EDT585.0062.500.000.000.00-600.00%
ADBE211029C005900002021-10-22 3:30PM EDT590.0053.880.000.000.00-100.00%
ADBE211029C005950002021-10-25 2:19PM EDT595.0051.700.000.000.00-200.00%
ADBE211029C006000002021-10-25 9:53AM EDT600.0042.030.000.000.00-200.00%
ADBE211029C006050002021-10-25 3:19PM EDT605.0042.630.000.000.00-900.00%
ADBE211029C006100002021-10-25 2:59PM EDT610.0037.640.000.000.00-1700.00%
ADBE211029C006150002021-10-25 12:42PM EDT615.0032.300.000.000.00-1000.00%
ADBE211029C006200002021-10-25 2:05PM EDT620.0027.350.000.000.00-1200.00%
ADBE211029C006225002021-10-21 11:21AM EDT622.5017.680.000.000.00--00.00%
ADBE211029C006250002021-10-25 12:57PM EDT625.0022.600.000.000.00-25800.00%
ADBE211029C006300002021-10-25 3:39PM EDT630.0019.000.000.000.00-22300.00%
ADBE211029C006325002021-10-25 2:23PM EDT632.5016.150.000.000.00-500.00%
ADBE211029C006350002021-10-25 3:57PM EDT635.0014.280.000.000.00-5300.00%
ADBE211029C006375002021-10-25 2:54PM EDT637.5012.290.000.000.00-1000.00%
ADBE211029C006400002021-10-25 3:58PM EDT640.0010.150.000.000.00-37300.00%
ADBE211029C006425002021-10-25 3:46PM EDT642.509.250.000.000.00-13900.00%
ADBE211029C006450002021-10-25 3:58PM EDT645.007.500.000.000.00-34600.00%
ADBE211029C006500002021-10-25 3:55PM EDT650.004.950.000.000.00-42901.56%
ADBE211029C006550002021-10-25 3:55PM EDT655.003.310.000.000.00-21003.13%
ADBE211029C006600002021-10-25 3:42PM EDT660.002.450.000.000.00-35603.13%
ADBE211029C006650002021-10-25 3:49PM EDT665.001.550.000.000.00-13606.25%
ADBE211029C006700002021-10-25 3:59PM EDT670.001.230.000.000.00-4,65306.25%
ADBE211029C006750002021-10-25 3:52PM EDT675.001.000.000.000.00-9006.25%
ADBE211029C006800002021-10-25 3:51PM EDT680.000.740.000.000.00-2,006012.50%
ADBE211029C006850002021-10-25 3:33PM EDT685.000.520.000.000.00-24012.50%
ADBE211029C006900002021-10-25 3:50PM EDT690.000.550.000.000.00-527012.50%
ADBE211029C006950002021-10-22 3:43PM EDT695.000.340.000.000.00-61012.50%
ADBE211029C007000002021-10-25 3:51PM EDT700.000.340.000.000.00-2,191012.50%
ADBE211029C007050002021-10-25 12:14PM EDT705.000.200.000.000.00-71012.50%
ADBE211029C007100002021-10-25 3:42PM EDT710.000.190.000.000.00-3,559025.00%
ADBE211029C007150002021-10-14 12:41PM EDT715.000.250.000.000.00-5025.00%
ADBE211029C007200002021-10-25 3:19PM EDT720.000.190.000.000.00-22025.00%
ADBE211029C007250002021-10-22 3:42PM EDT725.000.160.000.000.00-131025.00%
ADBE211029C007300002021-10-25 3:33PM EDT730.000.180.000.000.00-247025.00%
ADBE211029C007350002021-10-22 12:33PM EDT735.000.120.000.000.00-2025.00%
ADBE211029C007400002021-10-22 10:26AM EDT740.000.260.000.000.00-1025.00%
ADBE211029C007500002021-10-25 1:24PM EDT750.000.100.000.000.00-14025.00%
ADBE211029C007600002021-10-22 2:45PM EDT760.000.100.000.000.00-8025.00%
ADBE211029C007700002021-10-11 1:16PM EDT770.000.100.000.000.00-20025.00%
ADBE211029C007800002021-10-18 10:06AM EDT780.000.080.000.000.00--025.00%
ADBE211029C007900002021-10-18 10:07AM EDT790.000.050.000.000.00-4050.00%
ADBE211029C008000002021-09-29 3:54PM EDT800.000.410.000.000.00--050.00%
ADBE211029C008100002021-09-29 10:59AM EDT810.000.390.000.000.00--050.00%
ADBE211029C008200002021-09-29 3:49PM EDT820.000.300.000.000.00--050.00%
ADBE211029C008400002021-09-29 3:55PM EDT840.000.350.000.000.00--050.00%
ADBE211029C008500002021-10-21 10:35AM EDT850.000.180.000.000.00-1050.00%
ADBE211029C008600002021-10-19 11:36AM EDT860.000.040.000.000.00--050.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211029P003000002021-10-05 1:37PM EDT300.000.240.000.000.00--050.00%
ADBE211029P003200002021-10-11 10:58AM EDT320.000.150.000.000.00-1050.00%
ADBE211029P003800002021-10-18 2:29AM EDT380.000.11-0.000.00--050.00%
ADBE211029P004000002021-10-07 9:47AM EDT400.000.290.000.000.00-1050.00%
ADBE211029P004050002021-10-06 2:19PM EDT405.000.350.000.000.00-1050.00%
ADBE211029P004150002021-10-08 10:54AM EDT415.000.240.000.000.00-2050.00%
ADBE211029P004250002021-09-28 9:42AM EDT425.000.600.000.000.00-2050.00%
ADBE211029P004300002021-10-08 10:39AM EDT430.000.390.000.000.00-1050.00%
ADBE211029P004350002021-10-14 9:30AM EDT435.000.180.000.000.00-1050.00%
ADBE211029P004400002021-10-07 1:17PM EDT440.000.530.000.000.00-435050.00%
ADBE211029P004450002021-10-08 11:21AM EDT445.000.480.000.000.00-3050.00%
ADBE211029P004500002021-09-30 9:38AM EDT450.001.100.000.000.00--050.00%
ADBE211029P004550002021-10-18 1:17PM EDT455.000.030.000.000.00-4050.00%
ADBE211029P004600002021-10-18 12:54PM EDT460.000.030.000.000.00-1050.00%
ADBE211029P004650002021-10-18 3:52PM EDT465.000.030.000.000.00-16050.00%
ADBE211029P004700002021-10-18 12:54PM EDT470.000.040.000.000.00-5050.00%
ADBE211029P004750002021-10-22 3:58PM EDT475.000.020.000.000.00-2050.00%
ADBE211029P004800002021-10-22 10:07AM EDT480.000.190.000.000.00-1050.00%
ADBE211029P004850002021-10-25 12:33PM EDT485.000.020.000.000.00-1050.00%
ADBE211029P004900002021-10-08 2:38PM EDT490.000.880.000.000.00-1050.00%
ADBE211029P004950002021-10-18 9:30AM EDT495.000.390.000.000.00-2050.00%
ADBE211029P005000002021-10-21 2:06PM EDT500.000.140.000.000.00-1050.00%
ADBE211029P005050002021-10-21 10:33AM EDT505.000.070.000.000.00-5050.00%
ADBE211029P005100002021-10-21 12:38PM EDT510.000.050.000.000.00-6050.00%
ADBE211029P005150002021-10-22 3:35PM EDT515.000.060.000.000.00-6050.00%
ADBE211029P005200002021-10-22 12:43PM EDT520.000.100.000.000.00-1050.00%
ADBE211029P005250002021-10-19 10:19AM EDT525.000.130.000.000.00-5050.00%
ADBE211029P005300002021-10-25 9:58AM EDT530.000.020.000.000.00-6050.00%
ADBE211029P005350002021-10-22 12:45PM EDT535.000.200.000.000.00-1025.00%
ADBE211029P005400002021-10-25 2:09PM EDT540.000.020.000.000.00-7025.00%
ADBE211029P005450002021-10-25 2:09PM EDT545.000.050.000.000.00-1025.00%
ADBE211029P005500002021-10-25 2:06PM EDT550.000.050.000.000.00-17025.00%
ADBE211029P005550002021-10-20 3:00PM EDT555.000.220.000.000.00-4025.00%
ADBE211029P005600002021-10-25 11:42AM EDT560.000.120.000.000.00-1025.00%
ADBE211029P005650002021-10-25 10:55AM EDT565.000.120.000.000.00-4025.00%
ADBE211029P005675002021-10-25 12:19PM EDT567.500.100.000.000.00-2025.00%
ADBE211029P005700002021-10-25 1:42PM EDT570.000.090.000.000.00-8025.00%
ADBE211029P005725002021-10-22 1:22PM EDT572.500.330.000.000.00-20025.00%
ADBE211029P005750002021-10-25 2:20PM EDT575.000.140.000.000.00-143025.00%
ADBE211029P005775002021-10-25 9:46AM EDT577.500.300.000.000.00-11025.00%
ADBE211029P005800002021-10-25 3:42PM EDT580.000.180.000.000.00-33025.00%
ADBE211029P005825002021-10-25 9:57AM EDT582.500.410.000.000.00-19025.00%
ADBE211029P005850002021-10-25 3:51PM EDT585.000.140.000.000.00-7025.00%
ADBE211029P005900002021-10-25 3:42PM EDT590.000.230.000.000.00-38025.00%
ADBE211029P005950002021-10-25 3:20PM EDT595.000.280.000.000.00-353012.50%
ADBE211029P006000002021-10-25 3:22PM EDT600.000.390.000.000.00-458012.50%
ADBE211029P006050002021-10-25 3:50PM EDT605.000.370.000.000.00-199012.50%
ADBE211029P006100002021-10-25 3:22PM EDT610.000.550.000.000.00-272012.50%
ADBE211029P006150002021-10-25 3:50PM EDT615.000.880.000.000.00-788012.50%
ADBE211029P006175002021-10-25 12:54PM EDT617.500.780.000.000.00-5012.50%
ADBE211029P006200002021-10-25 3:31PM EDT620.000.900.000.000.00-15106.25%
ADBE211029P006225002021-10-25 1:32PM EDT622.501.100.000.000.00-3906.25%
ADBE211029P006250002021-10-25 3:58PM EDT625.001.270.000.000.00-23506.25%
ADBE211029P006275002021-10-25 3:26PM EDT627.501.360.000.000.00-8406.25%
ADBE211029P006300002021-10-25 3:18PM EDT630.001.610.000.000.00-24906.25%
ADBE211029P006325002021-10-25 3:40PM EDT632.502.000.000.000.00-25506.25%
ADBE211029P006350002021-10-25 3:50PM EDT635.002.150.000.000.00-90503.13%
ADBE211029P006375002021-10-25 3:19PM EDT637.502.850.000.000.00-6103.13%
ADBE211029P006400002021-10-25 3:57PM EDT640.003.800.000.000.00-22103.13%
ADBE211029P006425002021-10-25 3:27PM EDT642.504.600.000.000.00-6201.56%
ADBE211029P006450002021-10-25 3:53PM EDT645.005.550.000.000.00-9700.78%
ADBE211029P006500002021-10-25 3:51PM EDT650.008.000.000.000.00-7200.00%
ADBE211029P006550002021-10-25 3:34PM EDT655.0010.520.000.000.00-200.00%
ADBE211029P006600002021-10-15 9:38AM EDT660.0050.770.000.000.00-100.00%
ADBE211029P006650002021-09-29 1:57PM EDT665.0087.190.000.000.00-200.00%
ADBE211029P006700002021-09-17 11:00AM EDT670.0031.3558.4562.050.00-392174.28%
ADBE211029P006800002021-10-07 1:12PM EDT680.0096.540.000.000.00-600.00%
ADBE211029P007000002021-10-14 10:12AM EDT700.0093.750.000.000.00-100.00%