Marchés français ouverture 7 h 45 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,34+6,92 (+1,90 %)
À la clôture : 04:00PM EST
369,63 -0,71 (-0,19 %)
Échanges après Bourse : 07:04PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203C002600002023-01-27 1:42PM EST260.00109.05108.55111.650.00-11234.47%
ADBE230203C002700002023-01-31 2:40PM EST270.0098.5098.40101.40+8.50+9.44%11204.59%
ADBE230203C002850002023-01-13 1:37PM EST285.0056.7083.5086.400.00--1175.00%
ADBE230203C003000002023-01-26 10:25AM EST300.0066.8268.5571.500.00-19149.32%
ADBE230203C003050002023-01-27 3:54PM EST305.0066.4963.7066.500.00-14139.80%
ADBE230203C003100002023-01-27 3:54PM EST310.0061.5158.6061.450.00-254129.10%
ADBE230203C003125002023-01-27 10:37AM EST312.5052.7556.1559.050.00-11126.90%
ADBE230203C003150002023-01-30 1:55PM EST315.0049.0553.5056.450.00-146119.78%
ADBE230203C003200002023-01-30 1:55PM EST320.0044.1848.8551.400.00-151109.33%
ADBE230203C003225002023-01-19 11:56AM EST322.5022.3546.1549.000.00--5106.98%
ADBE230203C003250002023-01-31 12:51PM EST325.0043.3543.6046.55+2.05+4.96%521103.42%
ADBE230203C003275002023-01-31 12:51PM EST327.5040.8541.1543.90+13.35+48.55%5995.56%
ADBE230203C003300002023-01-30 11:46AM EST330.0035.7538.9041.400.00-12990.97%
ADBE230203C003350002023-01-30 11:48AM EST335.0030.8334.1036.450.00-13782.72%
ADBE230203C003375002023-01-30 9:30AM EST337.5030.3031.7034.200.00-43082.47%
ADBE230203C003400002023-01-31 11:48AM EST340.0028.6529.3031.55+2.54+9.73%45875.15%
ADBE230203C003425002023-01-25 11:39AM EST342.5017.3527.1529.150.00-12051.07%
ADBE230203C003450002023-01-30 9:54AM EST345.0023.9025.0026.550.00-2025850.64%
ADBE230203C003475002023-01-30 3:36PM EST347.5018.7522.7024.200.00-114050.39%
ADBE230203C003500002023-01-31 2:40PM EST350.0019.5620.4521.70+2.94+17.69%917157.91%
ADBE230203C003525002023-01-30 12:19PM EST352.5015.6718.4519.300.00-24654.13%
ADBE230203C003550002023-01-31 3:54PM EST355.0016.9016.6017.15+3.13+22.73%1960952.95%
ADBE230203C003575002023-01-31 3:50PM EST357.5014.2314.7015.15+2.49+21.21%2310050.27%
ADBE230203C003600002023-01-31 3:50PM EST360.0012.4912.4513.10+2.71+27.71%4733950.72%
ADBE230203C003625002023-01-31 3:54PM EST362.5011.0010.9511.25+3.45+45.70%4013649.83%
ADBE230203C003650002023-01-31 3:54PM EST365.009.459.309.55+3.15+50.00%41139449.15%
ADBE230203C003675002023-01-31 3:54PM EST367.507.957.758.00+2.80+54.37%12420248.57%
ADBE230203C003700002023-01-31 3:53PM EST370.005.956.406.65+1.75+41.67%12558148.39%
ADBE230203C003725002023-01-31 3:53PM EST372.504.805.155.40+1.05+28.00%5614547.82%
ADBE230203C003750002023-01-31 3:59PM EST375.004.194.104.35+1.59+61.15%25056047.58%
ADBE230203C003775002023-01-31 3:51PM EST377.503.203.053.40+1.24+63.27%3714446.95%
ADBE230203C003800002023-01-31 3:59PM EST380.002.522.362.60+0.97+62.58%17459846.31%
ADBE230203C003825002023-01-31 3:51PM EST382.501.711.761.97+0.43+33.59%6031545.97%
ADBE230203C003850002023-01-31 3:58PM EST385.001.391.291.47+0.36+34.95%21591545.73%
ADBE230203C003875002023-01-31 3:54PM EST387.501.000.921.08+0.22+28.21%10524245.56%
ADBE230203C003900002023-01-31 3:46PM EST390.000.660.650.79+0.16+32.00%6172145.56%
ADBE230203C003925002023-01-31 3:30PM EST392.500.430.440.58+0.03+7.50%3417745.80%
ADBE230203C003950002023-01-31 3:54PM EST395.000.370.290.43+0.05+15.63%4723046.24%
ADBE230203C003975002023-01-31 3:53PM EST397.500.250.200.30+0.02+8.70%268946.14%
ADBE230203C004000002023-01-31 3:53PM EST400.000.200.130.22+0.04+25.00%4016646.68%
ADBE230203C004050002023-01-31 3:47PM EST405.000.120.070.130.00-7133948.44%
ADBE230203C004100002023-01-31 10:39AM EST410.000.050.030.12-0.01-16.67%412353.32%
ADBE230203C004150002023-01-31 9:46AM EST415.000.060.000.12+0.04+200.00%13853.52%
ADBE230203C004200002023-01-31 11:48AM EST420.000.010.010.050.00-124353.91%
ADBE230203C004250002023-01-30 9:30AM EST425.000.020.000.100.00-11961.72%
ADBE230203C004300002023-01-30 12:17PM EST430.000.020.000.100.00-22866.21%
ADBE230203C004400002023-01-27 10:06AM EST440.000.020.000.090.00-22474.22%
ADBE230203C004500002023-01-27 9:59AM EST450.000.010.000.100.00-12183.59%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203P001900002022-12-27 12:18PM EST190.000.140.000.100.00--2264.06%
ADBE230203P002000002022-12-29 10:52AM EST200.000.050.000.030.00--2218.75%
ADBE230203P002100002023-01-17 1:10PM EST210.000.020.000.090.00-16225.00%
ADBE230203P002200002023-01-04 9:57AM EST220.000.070.000.090.00-1213207.81%
ADBE230203P002300002023-01-05 3:44PM EST230.000.160.000.090.00--10190.63%
ADBE230203P002350002023-01-12 11:03AM EST235.000.050.000.090.00--15182.81%
ADBE230203P002400002023-01-18 9:48AM EST240.000.020.000.180.00-11188.28%
ADBE230203P002500002023-01-26 10:29AM EST250.000.010.000.100.00-108161.72%
ADBE230203P002550002023-01-23 1:00PM EST255.000.010.000.050.00-290143.75%
ADBE230203P002600002023-01-25 3:45PM EST260.000.020.000.090.00-2039145.31%
ADBE230203P002650002023-01-27 12:01PM EST265.000.010.000.090.00-327138.28%
ADBE230203P002700002023-01-30 2:58PM EST270.000.020.000.090.00-1257131.25%
ADBE230203P002750002023-01-23 2:22PM EST275.000.010.000.090.00-240124.22%
ADBE230203P002800002023-01-26 2:44PM EST280.000.020.000.090.00-3132117.19%
ADBE230203P002850002023-01-27 12:01PM EST285.000.010.000.030.00-352599.22%
ADBE230203P002900002023-01-30 3:48PM EST290.000.010.000.090.00-10144103.91%
ADBE230203P002950002023-01-31 10:26AM EST295.000.010.000.100.00-17398.44%
ADBE230203P002975002023-01-25 2:52PM EST297.500.090.000.090.00--3293.75%
ADBE230203P003000002023-01-31 2:05PM EST300.000.020.000.09-0.02-50.00%3020390.63%
ADBE230203P003025002023-01-30 9:39AM EST302.500.030.000.090.00-42487.50%
ADBE230203P003050002023-01-30 3:37PM EST305.000.040.010.090.00-2513185.16%
ADBE230203P003075002023-01-31 12:04PM EST307.500.020.000.10-0.06-75.00%144582.03%
ADBE230203P003100002023-01-31 10:01AM EST310.000.050.000.100.00-115978.91%
ADBE230203P003125002023-01-30 3:36PM EST312.500.080.000.050.00-719670.31%
ADBE230203P003150002023-01-31 2:43PM EST315.000.020.000.06-0.07-77.78%10418568.36%
ADBE230203P003175002023-01-31 12:50PM EST317.500.060.000.05-0.05-45.45%325964.06%
ADBE230203P003200002023-01-31 3:06PM EST320.000.050.000.10-0.08-61.54%2818466.02%
ADBE230203P003225002023-01-31 3:06PM EST322.500.050.000.13-0.12-70.59%2513265.04%
ADBE230203P003250002023-01-31 3:51PM EST325.000.060.000.13-0.16-72.73%3540761.72%
ADBE230203P003275002023-01-31 11:11AM EST327.500.130.000.16-0.21-61.76%1519960.16%
ADBE230203P003300002023-01-31 3:51PM EST330.000.110.000.15-0.21-65.62%3824356.45%
ADBE230203P003325002023-01-31 3:47PM EST332.500.130.030.18-0.27-67.50%4824855.76%
ADBE230203P003350002023-01-31 3:17PM EST335.000.200.070.21-0.35-63.64%5637354.69%
ADBE230203P003375002023-01-31 3:52PM EST337.500.240.100.26-0.42-63.64%3416953.42%
ADBE230203P003400002023-01-31 3:54PM EST340.000.300.170.31-0.61-67.03%13275352.34%
ADBE230203P003425002023-01-31 3:49PM EST342.500.400.260.40-0.70-63.64%11620851.66%
ADBE230203P003450002023-01-31 3:50PM EST345.000.520.370.51-0.86-62.32%10643650.78%
ADBE230203P003475002023-01-31 3:33PM EST347.500.720.520.72-0.99-57.89%6228850.59%
ADBE230203P003500002023-01-31 3:54PM EST350.000.800.800.90-1.49-65.07%17841650.29%
ADBE230203P003525002023-01-31 2:04PM EST352.501.460.981.20-1.26-46.32%3720450.71%
ADBE230203P003550002023-01-31 3:52PM EST355.001.451.351.52-2.15-59.72%10214749.61%
ADBE230203P003575002023-01-31 3:52PM EST357.502.071.782.00-2.13-50.71%2718349.39%
ADBE230203P003600002023-01-31 3:52PM EST360.002.502.332.52-2.79-52.74%10636548.51%
ADBE230203P003625002023-01-31 3:59PM EST362.503.103.003.15-3.10-50.00%5719847.62%
ADBE230203P003650002023-01-31 3:52PM EST365.004.353.804.05-3.40-43.87%10922647.88%
ADBE230203P003675002023-01-31 3:54PM EST367.504.954.755.00-3.77-43.23%8216747.36%
ADBE230203P003700002023-01-31 3:54PM EST370.006.105.906.05-4.15-40.49%4263446.45%
ADBE230203P003725002023-01-31 3:54PM EST372.507.357.157.45-4.60-38.49%2310646.99%
ADBE230203P003750002023-01-31 3:58PM EST375.008.738.558.90-5.20-37.33%387046.73%
ADBE230203P003775002023-01-31 3:54PM EST377.5010.4010.1510.50-5.20-33.33%84746.46%
ADBE230203P003800002023-01-31 3:54PM EST380.0012.1511.6012.20-4.00-24.77%83945.78%
ADBE230203P003825002023-01-31 1:13PM EST382.5016.0013.6014.10-1.25-7.25%201545.68%
ADBE230203P003850002023-01-31 1:13PM EST385.0018.1415.6516.80+1.74+10.61%204952.91%
ADBE230203P003875002023-01-30 3:02PM EST387.5023.4017.6018.950.00-7854.15%
ADBE230203P003900002023-01-31 3:30PM EST390.0021.9019.9521.65-4.10-15.77%1618150.71%
ADBE230203P003950002023-01-27 10:05AM EST395.0029.1724.3026.300.00-12650.68%
ADBE230203P003975002023-01-24 3:55PM EST397.5036.3526.5528.700.00--050.54%
ADBE230203P004000002023-01-24 9:33AM EST400.0037.5028.9031.500.00-1055.76%
ADBE230203P004100002023-01-05 9:55AM EST410.0076.1838.6041.750.00--068.56%
ADBE230203P004200002023-01-23 10:17AM EST420.0058.6548.8551.800.00-1085.35%