La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
625,87+2,19 (+0,35 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210730C002600002021-07-20 2:25PM EDT260.00349.63362.95369.650.00-10288.28%
ADBE210730C003000002021-07-20 2:25PM EDT300.00309.65323.30329.700.00-21256.93%
ADBE210730C003200002021-06-18 9:33AM EDT320.00245.95282.00291.000.00-110.00%
ADBE210730C003450002021-06-18 9:33AM EDT345.00220.95257.00266.000.00-220.00%
ADBE210730C003500002021-07-20 2:11PM EDT350.00259.16272.95279.650.00-20197.07%
ADBE210730C003600002021-06-18 9:33AM EDT360.00205.20242.00251.000.00-110.00%
ADBE210730C004000002021-07-20 1:35PM EDT400.00208.73222.95229.650.00-20155.66%
ADBE210730C004500002021-06-15 3:02PM EDT450.00100.00151.50160.000.00--00.00%
ADBE210730C004600002021-07-20 10:37AM EDT460.00139.10163.00169.650.00-11112.50%
ADBE210730C004650002021-07-07 3:52PM EDT465.00141.14158.20164.550.00--2110.74%
ADBE210730C004700002021-06-15 1:40PM EDT470.0081.77131.50140.450.00-330.00%
ADBE210730C004750002021-07-19 12:01AM EDT475.00124.61148.20154.600.00--1104.54%
ADBE210730C004800002021-07-19 3:49PM EDT480.00120.95143.05149.600.00-1198.78%
ADBE210730C004900002021-07-22 11:55AM EDT490.00132.00133.25139.800.00-1297.46%
ADBE210730C004950002021-06-30 12:58PM EDT495.0093.07128.10134.850.00-1292.77%
ADBE210730C005000002021-07-22 9:43AM EDT500.00120.00123.05129.850.00-11188.72%
ADBE210730C005025002021-07-23 11:35AM EDT502.50130.80120.75127.30+33.11+33.89%1188.77%
ADBE210730C005050002021-06-15 10:43AM EDT505.0052.8097.25102.400.00--10.00%
ADBE210730C005100002021-07-01 2:19PM EDT510.0075.85113.10119.600.00-11179.54%
ADBE210730C005125002021-07-23 9:38AM EDT512.50111.48110.55117.10+111.48-1077.25%
ADBE210730C005150002021-07-19 12:01AM EDT515.0087.23108.10114.600.00--176.27%
ADBE210730C005200002021-07-14 3:39PM EDT520.0089.80103.35109.600.00-222475.85%
ADBE210730C005225002021-06-29 9:37AM EDT522.5067.08100.80107.100.00-1273.68%
ADBE210730C005250002021-07-21 1:00PM EDT525.0083.3898.40104.600.00-1273.05%
ADBE210730C005275002021-06-14 12:11AM EDT527.5025.580.000.000.00--00.00%
ADBE210730C005300002021-07-23 11:56AM EDT530.0099.8793.3099.65+13.15+15.16%13069.19%
ADBE210730C005325002021-06-14 12:11AM EDT532.5022.620.000.000.00--00.00%
ADBE210730C005350002021-07-14 12:42PM EDT535.0074.5988.2594.650.00-1565.43%
ADBE210730C005375002021-06-18 2:49PM EDT537.5033.8265.8573.700.00-280.00%
ADBE210730C005400002021-07-23 12:55PM EDT540.0089.3583.2589.65+12.60+16.42%14862.16%
ADBE210730C005425002021-06-17 10:59AM EDT542.5023.3560.2069.000.00-430.00%
ADBE210730C005450002021-07-19 10:16AM EDT545.0061.0078.5084.650.00-14160.99%
ADBE210730C005500002021-07-19 1:55PM EDT550.0051.3273.4579.650.00-22357.28%
ADBE210730C005550002021-07-16 9:34AM EDT555.0054.6768.5074.700.00-15754.66%
ADBE210730C005575002021-07-12 10:19AM EDT557.5044.0766.0572.250.00-1153.69%
ADBE210730C005600002021-07-14 12:42PM EDT560.0050.0063.5069.750.00-23651.66%
ADBE210730C005625002021-07-22 1:59PM EDT562.5059.6961.0567.150.00-1174.66%
ADBE210730C005650002021-07-22 2:08PM EDT565.0057.3158.3564.800.00-12273.36%
ADBE210730C005700002021-07-23 2:12PM EDT570.0058.3953.7059.80+6.21+11.90%158368.92%
ADBE210730C005725002021-07-19 12:01AM EDT572.5036.9150.8557.350.00--166.97%
ADBE210730C005750002021-07-23 3:59PM EDT575.0050.8048.7554.85+4.55+9.84%1214764.73%
ADBE210730C005775002021-07-19 12:01AM EDT577.5029.4046.2052.400.00--162.74%
ADBE210730C005800002021-07-23 3:58PM EDT580.0046.8843.9050.15+4.13+9.66%76161.78%
ADBE210730C005825002021-07-20 12:51PM EDT582.5029.0040.3047.500.00-14558.72%
ADBE210730C005850002021-07-22 11:33AM EDT585.0037.5039.0545.050.00-188056.67%
ADBE210730C005875002021-07-19 10:32AM EDT587.5021.7536.5542.700.00-11055.07%
ADBE210730C005900002021-07-23 3:59PM EDT590.0034.1534.2040.30+0.95+2.86%235253.19%
ADBE210730C005925002021-07-19 2:17PM EDT592.5016.5031.7537.800.00-11150.80%
ADBE210730C005950002021-07-23 2:37PM EDT595.0033.1829.2035.40+4.61+16.14%114348.84%
ADBE210730C005975002021-07-23 11:32AM EDT597.5032.8026.9032.90+9.35+39.87%112846.40%
ADBE210730C006000002021-07-23 1:53PM EDT600.0028.7624.7030.70+4.63+19.19%2518745.18%
ADBE210730C006025002021-07-23 1:07PM EDT602.5026.5122.4027.90+3.41+14.76%55041.42%
ADBE210730C006050002021-07-23 3:45PM EDT605.0023.5019.7024.05+3.05+14.91%5553233.25%
ADBE210730C006075002021-07-23 11:58AM EDT607.5024.3118.1523.95+8.31+51.94%34440.30%
ADBE210730C006100002021-07-23 2:22PM EDT610.0019.9715.3019.15+3.85+23.88%3516928.78%
ADBE210730C006125002021-07-23 2:22PM EDT612.5018.0011.7016.25+3.15+21.21%228424.67%
ADBE210730C006150002021-07-23 3:57PM EDT615.0014.4210.7014.25+1.67+13.10%2919623.99%
ADBE210730C006175002021-07-23 2:52PM EDT617.5013.1311.2512.60+13.13+12.70%182124.22%
ADBE210730C006200002021-07-23 3:16PM EDT620.0010.7510.0010.90+1.27+13.40%16720223.88%
ADBE210730C006225002021-07-23 3:19PM EDT622.509.308.559.40+9.30+14.81%1607723.79%
ADBE210730C006250002021-07-23 3:58PM EDT625.007.257.207.80+0.20+2.84%23223923.00%
ADBE210730C006300002021-07-23 3:58PM EDT630.005.454.805.25+0.34+6.65%44339222.19%
ADBE210730C006350002021-07-23 3:57PM EDT635.003.243.053.40-0.21-6.09%23120921.85%
ADBE210730C006400002021-07-23 3:55PM EDT640.002.201.892.25-0.15-6.38%11115622.30%
ADBE210730C006450002021-07-23 3:55PM EDT645.001.331.141.42+1.33-5.67%2372422.58%
ADBE210730C006500002021-07-23 3:59PM EDT650.000.810.710.95-0.29-26.36%15412723.43%
ADBE210730C006550002021-07-23 3:47PM EDT655.000.600.051.09+0.60-13.04%2651827.78%
ADBE210730C006600002021-07-23 3:57PM EDT660.000.400.400.47-0.07-14.89%2302525.59%
ADBE210730C006650002021-07-23 2:36PM EDT665.000.330.020.88+0.33-6032.57%
ADBE210730C006700002021-07-23 1:47PM EDT670.000.360.141.00+0.05+16.13%1736.67%
ADBE210730C006750002021-07-22 1:36PM EDT675.000.270.122.13+0.27--148.07%
ADBE210730C006800002021-07-22 12:07PM EDT680.000.210.110.320.00-103434.13%
ADBE210730C006900002021-07-23 1:16PM EDT690.000.160.003.750.00-66555.86%
ADBE210730C007000002021-07-23 3:58PM EDT700.000.180.180.23+0.04+28.57%1332141.60%
ADBE210730C007100002021-07-20 2:35PM EDT710.000.120.003.850.00-22168.04%
ADBE210730C007200002021-07-08 10:59AM EDT720.000.220.004.350.00-4475.76%
ADBE210730C007300002021-07-23 3:51PM EDT730.000.110.000.58-0.01-8.33%1356.35%
ADBE210730C007400002021-07-14 9:43AM EDT740.000.110.003.550.00-21082.89%
ADBE210730C007700002021-07-06 11:54AM EDT770.000.230.004.300.00--23101.66%
ADBE210730C008000002021-07-21 1:16PM EDT800.000.020.010.100.00-6013569.34%
ADBE210730C008100002021-06-29 2:42PM EDT810.000.390.003.550.00--96115.97%
ADBE210730C008200002021-07-07 12:10PM EDT820.000.430.000.180.00-601079.49%
ADBE210730C008300002021-07-09 3:59PM EDT830.000.060.003.600.00-240124.85%
ADBE210730C008400002021-07-08 10:59AM EDT840.000.190.003.750.00-200129.98%
ADBE210730C008500002021-07-14 9:44AM EDT850.000.030.003.550.00-240132.76%
ADBE210730C008600002021-07-14 9:43AM EDT860.000.010.000.100.00-1062086.72%
ADBE210730C008800002021-07-19 12:01AM EDT880.000.02-0.100.00--498.44%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210730P002600002021-06-16 10:37AM EDT260.000.130.000.030.00-60209.38%
ADBE210730P002700002021-06-14 12:11AM EDT270.002.070.000.000.00---50.00%
ADBE210730P002800002021-07-06 12:07PM EDT280.000.050.000.100.00-626211.72%
ADBE210730P003000002021-07-06 12:07PM EDT300.000.050.004.250.00--6309.81%
ADBE210730P003350002021-06-15 1:40PM EDT335.000.290.002.120.00--9238.97%
ADBE210730P003400002021-06-21 1:23PM EDT340.000.630.000.000.00-12350.00%
ADBE210730P003800002021-07-08 2:15PM EDT380.000.140.000.340.00-1118153.32%
ADBE210730P004000002021-07-19 12:02AM EDT400.000.050.000.050.00--6114.84%
ADBE210730P004050002021-07-14 12:26PM EDT405.000.050.000.060.00-5848114.06%
ADBE210730P004100002021-06-21 11:53AM EDT410.000.800.000.300.00-520130.08%
ADBE210730P004150002021-07-19 12:02AM EDT415.000.060.003.100.00--5175.98%
ADBE210730P004300002021-06-21 1:42PM EDT430.000.100.000.210.00-13112.11%
ADBE210730P004350002021-06-15 1:45PM EDT435.001.400.001.950.00--29146.34%
ADBE210730P004400002021-06-14 3:43PM EDT440.001.590.000.900.00--0126.56%
ADBE210730P004450002021-07-06 3:42PM EDT445.000.100.003.550.00-165154.00%
ADBE210730P004500002021-07-07 9:59AM EDT450.000.160.000.100.00-120392.19%
ADBE210730P004550002021-07-13 1:32PM EDT455.000.210.000.050.00-1583.98%
ADBE210730P004600002021-07-23 3:11PM EDT460.000.050.000.05-2.77-98.23%1481.25%
ADBE210730P004650002021-07-23 3:11PM EDT465.000.050.000.10-0.53-91.38%23583.98%
ADBE210730P004700002021-07-23 3:11PM EDT470.000.050.000.06-1.00-95.24%11677.34%
ADBE210730P004750002021-07-23 3:11PM EDT475.000.050.000.53-0.25-83.33%11294.82%
ADBE210730P004800002021-07-23 3:10PM EDT480.000.060.000.13-0.04-40.00%14677.73%
ADBE210730P004850002021-07-23 3:10PM EDT485.000.060.000.18-0.03-33.33%32277.54%
ADBE210730P004900002021-07-21 12:46PM EDT490.000.030.002.160.00-13211106.18%
ADBE210730P004925002021-07-12 1:40PM EDT492.500.520.004.300.00-111119.56%
ADBE210730P004950002021-07-19 12:01PM EDT495.000.380.004.300.00-123117.51%
ADBE210730P004975002021-07-02 3:54PM EDT497.501.170.004.300.00-22115.45%
ADBE210730P005000002021-07-23 12:11PM EDT500.000.080.032.22-0.02-20.00%515199.51%
ADBE210730P005025002021-06-28 9:58AM EDT502.501.300.004.300.00-11111.38%
ADBE210730P005050002021-07-07 9:56AM EDT505.000.820.004.250.00-3539109.07%
ADBE210730P005075002021-07-13 9:34AM EDT507.500.540.004.250.00-14107.06%
ADBE210730P005100002021-07-23 11:01AM EDT510.000.010.002.23-0.25-96.15%11691.99%
ADBE210730P005125002021-07-20 2:46PM EDT512.500.170.004.300.00-17103.30%
ADBE210730P005150002021-07-19 12:01PM EDT515.000.510.004.050.00-11399.93%
ADBE210730P005175002021-06-22 10:53AM EDT517.504.160.023.250.00-1393.48%
ADBE210730P005200002021-07-22 3:22PM EDT520.000.110.034.000.00-37195.85%
ADBE210730P005225002021-06-18 2:05PM EDT522.506.000.201.150.00-11375.61%
ADBE210730P005250002021-07-23 3:49PM EDT525.000.090.020.19-0.10-52.63%15510656.54%
ADBE210730P005275002021-07-22 1:20PM EDT527.500.190.000.400.00-153859.91%
ADBE210730P005300002021-07-23 9:30AM EDT530.000.070.012.10+0.01+16.67%38876.66%
ADBE210730P005325002021-07-20 9:30AM EDT532.500.660.001.020.00-11065.63%
ADBE210730P005350002021-07-23 9:30AM EDT535.000.140.014.35+0.01+7.69%33085.60%
ADBE210730P005375002021-07-09 2:24PM EDT537.501.030.044.350.00-15383.75%
ADBE210730P005400002021-07-21 11:11AM EDT540.000.410.044.350.00-19681.76%
ADBE210730P005425002021-07-09 2:24PM EDT542.501.100.044.350.00-53879.79%
ADBE210730P005450002021-07-20 11:23AM EDT545.000.620.004.350.00-95977.61%
ADBE210730P005475002021-07-23 1:47PM EDT547.500.750.051.47+0.10+15.38%435360.18%
ADBE210730P005500002021-07-23 3:30PM EDT550.000.170.080.34-0.11-39.29%419850.83%
ADBE210730P005525002021-07-23 1:47PM EDT552.500.780.063.65+0.08+11.43%434868.90%
ADBE210730P005550002021-07-23 9:42AM EDT555.000.250.153.65-0.18-41.86%37967.36%
ADBE210730P005575002021-07-22 12:41PM EDT557.500.290.073.700.00-13065.28%
ADBE210730P005600002021-07-23 3:24PM EDT560.000.220.151.91-0.22-50.00%48755.08%
ADBE210730P005625002021-07-22 11:45AM EDT562.500.450.090.630.00-21748.24%
ADBE210730P005650002021-07-23 1:05PM EDT565.000.180.023.70-0.28-60.87%313559.25%
ADBE210730P005675002021-07-23 12:15PM EDT567.500.280.103.75-0.59-67.82%55357.84%
ADBE210730P005700002021-07-22 3:59PM EDT570.000.560.111.930.00-7820955.91%
ADBE210730P005725002021-07-23 2:21PM EDT572.500.280.122.46-0.65-69.89%297357.72%
ADBE210730P005750002021-07-23 3:54PM EDT575.000.300.020.32-0.17-36.17%6010335.25%
ADBE210730P005775002021-07-23 2:21PM EDT577.500.330.240.47-0.30-47.62%235536.18%
ADBE210730P005800002021-07-23 3:44PM EDT580.000.580.320.82-0.07-10.77%2021338.79%
ADBE210730P005825002021-07-23 2:38PM EDT582.500.370.170.90-0.37-50.00%113837.87%
ADBE210730P005850002021-07-23 3:51PM EDT585.000.520.360.64-0.28-35.00%38852433.45%
ADBE210730P005875002021-07-23 12:30PM EDT587.500.520.400.98-0.47-47.47%916135.03%
ADBE210730P005900002021-07-23 3:53PM EDT590.000.740.461.01-0.26-26.00%13822733.47%
ADBE210730P005925002021-07-23 3:43PM EDT592.500.620.460.87-0.71-53.38%226730.49%
ADBE210730P005950002021-07-23 3:59PM EDT595.000.790.540.96-0.76-49.03%33611329.42%
ADBE210730P005975002021-07-23 3:58PM EDT597.500.860.820.95-0.75-46.58%8712227.50%
ADBE210730P006000002021-07-23 3:59PM EDT600.000.990.931.11-0.89-47.34%38230826.77%
ADBE210730P006025002021-07-23 3:50PM EDT602.501.170.831.31-1.06-47.53%8811426.10%
ADBE210730P006050002021-07-23 2:59PM EDT605.001.411.191.64-1.11-44.05%8813525.93%
ADBE210730P006075002021-07-23 3:52PM EDT607.501.721.752.13-1.46-45.91%619126.20%
ADBE210730P006100002021-07-23 3:54PM EDT610.001.912.012.29-1.69-46.94%12510024.63%
ADBE210730P006125002021-07-23 3:57PM EDT612.502.682.492.77-1.32-33.00%203424.23%
ADBE210730P006150002021-07-23 3:58PM EDT615.003.233.103.35-1.62-33.40%1287423.88%
ADBE210730P006175002021-07-23 3:59PM EDT617.503.953.154.10+3.95-35.46%602523.77%
ADBE210730P006200002021-07-23 3:49PM EDT620.004.214.654.95-2.20-34.32%987723.62%
ADBE210730P006225002021-07-23 3:57PM EDT622.505.705.606.00+5.70-24.50%234223.70%
ADBE210730P006250002021-07-23 3:59PM EDT625.006.836.707.05-2.17-24.11%2411823.38%
ADBE210730P006300002021-07-23 3:56PM EDT630.009.309.159.85+9.30-21.78%811223.69%
ADBE210730P006350002021-07-23 3:57PM EDT635.0012.1012.0513.05-2.80-18.79%38823.67%
ADBE210730P006400002021-07-23 12:11PM EDT640.0013.5615.2016.95-10.48-43.59%201324.62%
ADBE210730P006500002021-07-23 3:01PM EDT650.0024.6821.2527.60-43.32-63.71%1036.23%
ADBE210730P006600002021-07-09 9:53AM EDT660.0060.5930.7537.150.00-2142.30%
ADBE210730P006700002021-07-08 1:32PM EDT670.0064.4440.8046.850.00--048.15%
ADBE210730P006800002021-07-23 2:12PM EDT680.0051.6850.7557.00+51.68-2055.97%