Marchés français ouverture 4 h 7 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
622,83+12,74 (+2,09 %)
À la clôture : 4:00PM EDT
623,99 +1,16 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211022C003850002021-10-07 9:53AM EDT385.00194.20235.95239.950.00--1175.00%
ADBE211022C003950002021-10-18 2:28AM EDT395.00214.95225.95229.95+214.95--1166.41%
ADBE211022C004250002021-10-04 11:19AM EDT425.00136.00196.10199.950.00--2149.61%
ADBE211022C004800002021-09-22 2:50PM EDT480.00145.00140.95145.000.00--1102.34%
ADBE211022C004900002021-10-13 9:51AM EDT490.00101.07131.10135.000.00--2100.20%
ADBE211022C005000002021-09-28 3:11PM EDT500.0085.50121.10125.000.00-2592.68%
ADBE211022C005100002021-09-21 12:13PM EDT510.00142.12110.95115.050.00-3382.42%
ADBE211022C005150002021-10-18 2:28AM EDT515.0094.85106.00110.05+94.85--180.27%
ADBE211022C005300002021-10-07 12:23PM EDT530.0056.0390.8095.150.00-2266.80%
ADBE211022C005350002021-10-11 9:31AM EDT535.0039.2585.8090.200.00--164.75%
ADBE211022C005400002021-10-13 9:54AM EDT540.0062.0080.8584.950.00-2554.88%
ADBE211022C005450002021-10-15 9:30AM EDT545.0067.8575.8580.00+30.15+79.97%2253.52%
ADBE211022C005500002021-10-18 3:56PM EDT550.0073.3770.6575.10+20.04+37.58%101888.67%
ADBE211022C005550002021-10-18 3:56PM EDT555.0068.4065.7070.25+44.91+191.19%101285.17%
ADBE211022C005575002021-10-11 3:38PM EDT557.5021.4463.0568.100.00--251.90%
ADBE211022C005600002021-10-15 9:30AM EDT560.0053.0561.3565.65+9.47+21.73%22259.64%
ADBE211022C005625002021-10-11 9:46AM EDT562.5021.3058.0062.850.00--378.56%
ADBE211022C005650002021-10-13 11:32AM EDT565.0022.3056.3060.450.00-33153.37%
ADBE211022C005675002021-10-18 9:41AM EDT567.5045.4553.7057.95+29.15+178.83%1250.46%
ADBE211022C005700002021-10-18 3:42PM EDT570.0051.5450.3055.95+18.54+56.18%43275.68%
ADBE211022C005725002021-10-14 9:37AM EDT572.5026.2547.9053.250.00-11871.56%
ADBE211022C005750002021-10-18 9:42AM EDT575.0038.4446.1550.65+4.69+13.90%39168.19%
ADBE211022C005775002021-10-14 12:09PM EDT577.5031.7143.4048.400.00-22467.37%
ADBE211022C005800002021-10-18 3:12PM EDT580.0041.7540.8045.40+12.37+42.10%111,27161.13%
ADBE211022C005825002021-10-18 3:24PM EDT582.5039.3038.8541.90+14.39+57.77%315250.61%
ADBE211022C005850002021-10-18 3:12PM EDT585.0036.8536.2539.20+11.35+44.51%710746.46%
ADBE211022C005900002021-10-18 3:42PM EDT590.0031.8731.8034.50+11.50+56.46%2413644.19%
ADBE211022C005950002021-10-18 3:31PM EDT595.0027.1827.0529.70+10.74+65.33%1612040.65%
ADBE211022C006000002021-10-18 3:29PM EDT600.0022.0322.4524.65+9.89+81.47%7238435.13%
ADBE211022C006050002021-10-18 3:59PM EDT605.0019.3518.7519.70+10.07+108.51%8553230.12%
ADBE211022C006100002021-10-18 3:58PM EDT610.0014.8114.4515.10+8.36+129.61%25756426.64%
ADBE211022C006150002021-10-18 3:57PM EDT615.0011.4510.2011.15+6.92+152.76%58934025.14%
ADBE211022C006200002021-10-18 3:58PM EDT620.007.607.007.60+4.56+150.00%72827523.43%
ADBE211022C006250002021-10-18 3:59PM EDT625.004.944.705.00+2.72+122.52%72924123.11%
ADBE211022C006300002021-10-18 3:58PM EDT630.003.153.003.40+1.67+112.84%47324324.28%
ADBE211022C006350002021-10-18 3:59PM EDT635.002.051.882.13+0.92+81.42%95550224.66%
ADBE211022C006400002021-10-18 3:59PM EDT640.001.321.231.40+0.54+69.23%31040825.78%
ADBE211022C006450002021-10-18 3:54PM EDT645.000.800.660.95+0.17+26.98%35636827.16%
ADBE211022C006500002021-10-18 3:53PM EDT650.000.560.550.65+0.06+12.00%35516828.50%
ADBE211022C006550002021-10-18 3:53PM EDT655.000.440.320.69-0.01-2.22%9851,66332.76%
ADBE211022C006600002021-10-18 3:54PM EDT660.000.500.190.46+0.17+51.52%186433.50%
ADBE211022C006650002021-10-18 3:42PM EDT665.000.250.130.620.00-1432839.21%
ADBE211022C006700002021-10-18 3:40PM EDT670.000.210.110.58-0.05-19.23%3820442.11%
ADBE211022C006750002021-09-23 2:11PM EDT675.003.460.080.450.00-1743.36%
ADBE211022C006800002021-10-18 1:03PM EDT680.000.130.080.37-0.18-58.06%81844.97%
ADBE211022C006850002021-10-18 11:17AM EDT685.000.130.080.60-2.07-94.09%1952.37%
ADBE211022C006900002021-10-18 11:53AM EDT690.000.100.040.57-0.12-54.55%12355.03%
ADBE211022C006950002021-10-15 10:28AM EDT695.000.320.030.53+0.17+113.33%3751.66%
ADBE211022C007000002021-10-18 3:55PM EDT700.000.020.020.27-0.20-90.91%241854.15%
ADBE211022C007050002021-10-15 3:16PM EDT705.000.160.020.26-0.69-81.18%111351.95%
ADBE211022C007100002021-10-18 11:47AM EDT710.000.020.010.63-0.08-80.00%23061.18%
ADBE211022C007150002021-10-18 9:31AM EDT715.000.050.010.57-0.73-93.59%1762.99%
ADBE211022C007200002021-10-11 1:57PM EDT720.000.250.010.520.00-21964.80%
ADBE211022C007250002021-09-29 11:41AM EDT725.000.660.000.480.00-10466.50%
ADBE211022C007300002021-10-15 3:06PM EDT730.000.090.000.45-2.14-95.96%71368.46%
ADBE211022C007350002021-10-18 9:30AM EDT735.000.040.000.03-0.11-73.33%15553.13%
ADBE211022C007400002021-10-13 3:42PM EDT740.000.020.000.400.00-2872.27%
ADBE211022C007500002021-09-20 3:41PM EDT750.001.500.000.370.00-2876.27%
ADBE211022C007600002021-09-08 10:30AM EDT760.001.730.020.270.00--578.61%
ADBE211022C007700002021-10-08 9:46AM EDT770.000.060.000.340.00-2584.67%
ADBE211022C007800002021-10-08 9:47AM EDT780.000.060.000.330.00-4588.77%
ADBE211022C007900002021-10-05 3:20PM EDT790.000.060.000.320.00--392.77%
ADBE211022C008000002021-10-05 3:21PM EDT800.000.060.000.310.00--496.68%
ADBE211022C008100002021-09-27 1:39PM EDT810.000.250.000.190.00--295.51%
ADBE211022C008200002021-09-27 1:34PM EDT820.000.290.000.310.00-8040104.88%
ADBE211022C008300002021-09-29 2:48PM EDT830.000.420.000.190.00--6103.32%
ADBE211022C008400002021-09-27 1:26PM EDT840.000.290.000.300.00--58112.50%
ADBE211022C008500002021-09-29 10:20AM EDT850.000.280.000.170.00--118109.57%
ADBE211022C008600002021-09-28 10:22AM EDT860.000.600.000.300.00--1120.12%
ADBE211022C008700002021-09-27 12:32PM EDT870.000.280.000.290.00--30123.44%
ADBE211022C008800002021-09-27 12:26PM EDT880.000.220.000.290.00--45127.15%
ADBE211022C008900002021-10-01 11:18AM EDT890.000.200.000.050.00-1135110.94%
ADBE211022C009000002021-10-04 2:20PM EDT900.000.280.000.280.00-418133.79%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211022P003700002021-10-14 12:28PM EDT370.000.010.000.130.00-2020176.95%
ADBE211022P003750002021-10-14 12:28PM EDT375.000.010.000.020.00-4040146.88%
ADBE211022P003800002021-10-14 12:29PM EDT380.000.010.000.020.00-180180143.75%
ADBE211022P003850002021-10-14 12:30PM EDT385.000.010.000.280.00-1010177.73%
ADBE211022P003900002021-10-08 9:46AM EDT390.000.050.000.280.00-66173.44%
ADBE211022P003950002021-10-14 12:32PM EDT395.000.010.000.020.00-110114132.81%
ADBE211022P004000002021-10-11 9:43AM EDT400.000.030.000.290.00-213165.43%
ADBE211022P004050002021-10-12 9:47AM EDT405.000.05-0.290.00--6175.00%
ADBE211022P004100002021-10-12 9:47AM EDT410.000.050.000.290.00-222157.03%
ADBE211022P004150002021-10-11 9:44AM EDT415.000.060.000.290.00-616152.93%
ADBE211022P004300002021-10-13 12:01PM EDT430.000.100.000.290.00--1140.63%
ADBE211022P004350002021-10-12 10:01AM EDT435.000.050.000.300.00--4137.11%
ADBE211022P004400002021-10-08 10:51AM EDT440.000.220.000.300.00-241133.20%
ADBE211022P004450002021-09-20 11:53AM EDT445.001.450.000.300.00-1350129.30%
ADBE211022P004500002021-10-15 10:49AM EDT450.000.050.000.30-0.04-44.44%1130125.39%
ADBE211022P004550002021-09-28 11:49AM EDT455.000.950.000.310.00--2122.07%
ADBE211022P004600002021-10-07 3:04PM EDT460.000.280.000.310.00-12118.16%
ADBE211022P004650002021-10-12 3:15PM EDT465.000.150.000.310.00-115114.45%
ADBE211022P004700002021-10-12 12:04PM EDT470.000.220.000.190.00-100300104.69%
ADBE211022P004750002021-10-14 2:42PM EDT475.000.210.000.320.00-113107.23%
ADBE211022P004800002021-10-18 11:17AM EDT480.000.020.000.13-0.08-80.00%1530493.75%
ADBE211022P004900002021-10-18 1:09PM EDT490.000.030.000.18-0.13-81.25%312990.04%
ADBE211022P004950002021-10-05 2:35PM EDT495.001.290.000.190.00--3087.11%
ADBE211022P005000002021-10-18 10:59AM EDT500.000.110.000.19-0.08-42.11%3030483.59%
ADBE211022P005050002021-10-18 1:32PM EDT505.000.060.000.22-0.44-88.00%255381.64%
ADBE211022P005100002021-10-18 1:56PM EDT510.000.020.000.02-0.48-96.00%246461.72%
ADBE211022P005150002021-10-18 10:23AM EDT515.000.060.010.03-0.14-70.00%2414062.50%
ADBE211022P005200002021-10-18 2:29PM EDT520.000.040.000.04-0.52-92.86%4014559.77%
ADBE211022P005250002021-10-18 11:11AM EDT525.000.050.000.19-0.25-83.33%1724166.80%
ADBE211022P005300002021-10-18 3:36PM EDT530.000.050.000.34-0.23-82.14%4113868.26%
ADBE211022P005350002021-10-18 1:17PM EDT535.000.040.010.33-0.62-93.94%619964.75%
ADBE211022P005400002021-10-18 10:04AM EDT540.000.170.010.26-0.23-57.50%264659.47%
ADBE211022P005450002021-10-18 3:44PM EDT545.000.070.020.14-0.22-75.86%2512552.54%
ADBE211022P005500002021-10-18 3:44PM EDT550.000.090.040.16-0.33-78.57%2621950.68%
ADBE211022P005550002021-10-18 3:55PM EDT555.000.170.080.29-0.34-66.67%39012551.56%
ADBE211022P005575002021-10-18 1:55PM EDT557.500.130.050.37-0.55-80.88%21950.73%
ADBE211022P005600002021-10-18 3:42PM EDT560.000.130.050.13-0.43-76.79%5614845.70%
ADBE211022P005625002021-10-18 1:55PM EDT562.500.170.080.35-0.39-69.64%13351.22%
ADBE211022P005650002021-10-18 3:42PM EDT565.000.160.070.38-0.55-77.46%6214350.05%
ADBE211022P005675002021-10-18 9:33AM EDT567.500.400.070.42-0.31-43.66%52748.98%
ADBE211022P005700002021-10-18 3:48PM EDT570.000.180.080.35-0.63-77.78%18123245.56%
ADBE211022P005725002021-10-18 3:55PM EDT572.500.260.090.38-0.70-72.92%2904944.34%
ADBE211022P005750002021-10-18 3:10PM EDT575.000.260.100.73-0.83-76.15%9435248.22%
ADBE211022P005775002021-10-18 9:41AM EDT577.500.590.110.59-0.52-46.85%11012944.09%
ADBE211022P005800002021-10-18 3:55PM EDT580.000.220.130.32-1.03-82.40%4244937.40%
ADBE211022P005825002021-10-18 1:37PM EDT582.500.390.170.49-1.14-74.51%1185038.53%
ADBE211022P005850002021-10-18 3:48PM EDT585.000.380.250.59-1.26-76.83%14521737.99%
ADBE211022P005900002021-10-18 3:56PM EDT590.000.520.390.54-1.90-78.51%22525533.20%
ADBE211022P005950002021-10-18 3:55PM EDT595.000.680.560.78-2.53-78.82%27717631.71%
ADBE211022P006000002021-10-18 3:59PM EDT600.000.870.800.97-3.38-79.53%41720828.93%
ADBE211022P006050002021-10-18 3:56PM EDT605.001.201.131.33-5.05-80.80%35522026.73%
ADBE211022P006100002021-10-18 3:59PM EDT610.001.871.802.07-6.61-77.95%25421425.61%
ADBE211022P006150002021-10-18 3:59PM EDT615.002.852.713.10-8.59-75.09%31015024.18%
ADBE211022P006200002021-10-18 3:59PM EDT620.004.504.404.70-10.38-69.76%2459523.16%
ADBE211022P006250002021-10-18 3:58PM EDT625.006.956.657.15-11.60-62.53%11710923.04%
ADBE211022P006300002021-10-18 3:57PM EDT630.009.899.8010.40-13.46-57.64%3216623.56%
ADBE211022P006350002021-10-18 12:15PM EDT635.0018.4713.6515.10-11.06-37.45%39128.54%
ADBE211022P006400002021-10-18 12:14PM EDT640.0023.3817.0020.10-35.35-60.19%72534.28%
ADBE211022P006450002021-10-15 11:17AM EDT645.0034.5521.7524.80-44.44-56.26%103338.00%
ADBE211022P006500002021-10-18 11:35AM EDT650.0034.5326.5529.50-36.23-51.20%52641.20%
ADBE211022P006550002021-10-18 11:35AM EDT655.0039.4529.6534.85-10.25-20.62%33148.12%
ADBE211022P006600002021-10-15 9:38AM EDT660.0050.7034.4539.60-24.67-32.73%11751.10%
ADBE211022P006650002021-10-07 11:38AM EDT665.0066.2939.7044.500.00-2654.81%
ADBE211022P006700002021-09-07 9:44AM EDT670.0028.500.000.000.00-120.00%
ADBE211022P006750002021-09-20 11:11AM EDT675.0043.9549.5554.500.00-1163.21%
ADBE211022P006900002021-09-10 10:08AM EDT690.0039.70111.85114.550.00-33274.29%
ADBE211022P007500002021-09-20 2:59PM EDT750.00116.00125.05129.100.00--1112.04%
ADBE211022P008700002021-10-06 2:01PM EDT870.00301.35245.05249.050.00-10176.32%