Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00260000 | 2023-01-27 1:42PM EST | 260.00 | 109.05 | 102.55 | 104.80 | 0.00 | - | 1 | 1 | 132.03% |
| ADBE230203C00270000 | 2023-01-24 10:53AM EST | 270.00 | 90.00 | 92.55 | 94.90 | 0.00 | - | - | 1 | 122.07% |
| ADBE230203C00285000 | 2023-01-13 1:37PM EST | 285.00 | 56.70 | 77.40 | 79.80 | 0.00 | - | - | 1 | 94.82% |
| ADBE230203C00300000 | 2023-01-26 10:25AM EST | 300.00 | 66.82 | 62.65 | 65.35 | 0.00 | - | 1 | 9 | 93.46% |
| ADBE230203C00305000 | 2023-01-27 3:54PM EST | 305.00 | 66.49 | 57.55 | 59.85 | 0.00 | - | 1 | 4 | 76.37% |
| ADBE230203C00310000 | 2023-01-27 3:54PM EST | 310.00 | 61.51 | 52.75 | 54.85 | 0.00 | - | 2 | 54 | 74.02% |
| ADBE230203C00312500 | 2023-01-27 10:37AM EST | 312.50 | 52.75 | 50.25 | 53.05 | 0.00 | - | 1 | 1 | 80.42% |
| ADBE230203C00315000 | 2023-01-30 1:55PM EST | 315.00 | 49.05 | 47.75 | 49.80 | -4.24 | -7.96% | 1 | 46 | 66.89% |
| ADBE230203C00320000 | 2023-01-30 1:55PM EST | 320.00 | 44.18 | 42.80 | 44.85 | -9.00 | -16.92% | 1 | 51 | 62.21% |
| ADBE230203C00322500 | 2023-01-19 11:56AM EST | 322.50 | 22.35 | 40.35 | 43.05 | 0.00 | - | - | 5 | 67.68% |
| ADBE230203C00325000 | 2023-01-26 9:45AM EST | 325.00 | 41.30 | 37.90 | 39.95 | 0.00 | - | 2 | 21 | 58.45% |
| ADBE230203C00327500 | 2023-01-25 9:53AM EST | 327.50 | 27.50 | 35.45 | 37.80 | 0.00 | - | 1 | 9 | 59.33% |
| ADBE230203C00330000 | 2023-01-30 11:46AM EST | 330.00 | 35.75 | 33.10 | 35.05 | -7.38 | -17.11% | 1 | 29 | 54.98% |
| ADBE230203C00335000 | 2023-01-30 11:48AM EST | 335.00 | 30.83 | 28.40 | 30.20 | -0.17 | -0.55% | 1 | 37 | 51.83% |
| ADBE230203C00337500 | 2023-01-25 10:06AM EST | 337.50 | 30.30 | 26.10 | 27.55 | +11.55 | +61.60% | 4 | 33 | 57.62% |
| ADBE230203C00340000 | 2023-01-30 11:54AM EST | 340.00 | 26.11 | 23.70 | 25.40 | +9.48 | +57.01% | 5 | 59 | 57.20% |
| ADBE230203C00342500 | 2023-01-25 11:39AM EST | 342.50 | 17.35 | 21.90 | 22.95 | 0.00 | - | 1 | 20 | 53.47% |
| ADBE230203C00345000 | 2023-01-27 12:06PM EST | 345.00 | 23.90 | 19.55 | 20.85 | +0.49 | +2.09% | 20 | 258 | 52.69% |
| ADBE230203C00347500 | 2023-01-30 3:36PM EST | 347.50 | 18.75 | 17.70 | 18.55 | -3.90 | -17.22% | 11 | 40 | 49.79% |
| ADBE230203C00350000 | 2023-01-30 3:37PM EST | 350.00 | 16.62 | 15.75 | 16.45 | -4.10 | -19.79% | 27 | 182 | 48.13% |
| ADBE230203C00352500 | 2023-01-30 12:19PM EST | 352.50 | 15.67 | 13.65 | 14.25 | -3.63 | -18.81% | 2 | 48 | 45.30% |
| ADBE230203C00355000 | 2023-01-30 12:19PM EST | 355.00 | 13.77 | 12.05 | 12.40 | -4.77 | -25.73% | 10 | 612 | 44.39% |
| ADBE230203C00357500 | 2023-01-30 12:55PM EST | 357.50 | 11.74 | 10.35 | 10.70 | -5.76 | -32.91% | 14 | 101 | 43.76% |
| ADBE230203C00360000 | 2023-01-30 3:06PM EST | 360.00 | 9.78 | 8.80 | 9.15 | -5.72 | -36.90% | 57 | 315 | 43.30% |
| ADBE230203C00362500 | 2023-01-30 3:54PM EST | 362.50 | 7.55 | 7.45 | 7.70 | -5.05 | -40.08% | 47 | 106 | 42.66% |
| ADBE230203C00365000 | 2023-01-30 3:59PM EST | 365.00 | 6.30 | 6.15 | 6.45 | -4.57 | -42.04% | 134 | 397 | 42.42% |
| ADBE230203C00367500 | 2023-01-30 3:59PM EST | 367.50 | 5.15 | 5.05 | 5.30 | -4.10 | -44.32% | 120 | 181 | 41.93% |
| ADBE230203C00370000 | 2023-01-30 3:59PM EST | 370.00 | 4.20 | 4.05 | 4.30 | -3.63 | -46.36% | 178 | 581 | 41.53% |
| ADBE230203C00372500 | 2023-01-30 3:32PM EST | 372.50 | 3.75 | 3.25 | 3.50 | -2.85 | -43.18% | 66 | 116 | 41.57% |
| ADBE230203C00375000 | 2023-01-30 3:59PM EST | 375.00 | 2.60 | 2.55 | 2.72 | -3.16 | -54.86% | 433 | 425 | 40.89% |
| ADBE230203C00377500 | 2023-01-30 3:55PM EST | 377.50 | 1.96 | 1.97 | 2.12 | -2.54 | -56.44% | 87 | 151 | 40.64% |
| ADBE230203C00380000 | 2023-01-30 3:59PM EST | 380.00 | 1.55 | 1.50 | 1.65 | -2.20 | -58.67% | 201 | 555 | 40.60% |
| ADBE230203C00382500 | 2023-01-30 3:23PM EST | 382.50 | 1.28 | 1.13 | 1.24 | -1.77 | -58.03% | 82 | 288 | 40.26% |
| ADBE230203C00385000 | 2023-01-30 3:33PM EST | 385.00 | 1.03 | 0.84 | 0.92 | -1.32 | -56.17% | 304 | 742 | 40.02% |
| ADBE230203C00387500 | 2023-01-30 3:32PM EST | 387.50 | 0.78 | 0.61 | 0.69 | -1.13 | -59.16% | 167 | 158 | 40.04% |
| ADBE230203C00390000 | 2023-01-30 3:56PM EST | 390.00 | 0.50 | 0.45 | 0.52 | -0.89 | -64.03% | 231 | 646 | 40.23% |
| ADBE230203C00392500 | 2023-01-30 3:28PM EST | 392.50 | 0.40 | 0.32 | 0.41 | -0.80 | -66.67% | 204 | 113 | 40.87% |
| ADBE230203C00395000 | 2023-01-30 2:15PM EST | 395.00 | 0.32 | 0.23 | 0.31 | -0.49 | -60.49% | 28 | 223 | 41.16% |
| ADBE230203C00397500 | 2023-01-30 1:57PM EST | 397.50 | 0.23 | 0.17 | 0.22 | -0.51 | -68.92% | 42 | 60 | 41.02% |
| ADBE230203C00400000 | 2023-01-30 3:26PM EST | 400.00 | 0.16 | 0.12 | 0.20 | -0.29 | -64.44% | 64 | 153 | 42.68% |
| ADBE230203C00405000 | 2023-01-30 11:01AM EST | 405.00 | 0.12 | 0.06 | 0.11 | -0.22 | -64.71% | 176 | 168 | 43.16% |
| ADBE230203C00410000 | 2023-01-30 1:58PM EST | 410.00 | 0.06 | 0.03 | 0.07 | -0.13 | -68.42% | 15 | 119 | 44.53% |
| ADBE230203C00415000 | 2023-01-30 1:56PM EST | 415.00 | 0.02 | 0.02 | 0.12 | -0.09 | -81.82% | 2 | 37 | 51.86% |
| ADBE230203C00420000 | 2023-01-30 2:58PM EST | 420.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 13 | 55 | 51.17% |
| ADBE230203C00425000 | 2023-01-30 9:30AM EST | 425.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 18 | 53.52% |
| ADBE230203C00430000 | 2023-01-30 12:17PM EST | 430.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 2 | 26 | 56.45% |
| ADBE230203C00440000 | 2023-01-27 10:06AM EST | 440.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 63.87% |
| ADBE230203C00450000 | 2023-01-27 9:59AM EST | 450.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 70.31% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00190000 | 2022-12-27 12:18PM EST | 190.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 2 | 199.22% |
| ADBE230203P00200000 | 2022-12-29 10:52AM EST | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 165.63% |
| ADBE230203P00210000 | 2023-01-17 1:10PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 140.63% |
| ADBE230203P00220000 | 2023-01-04 9:57AM EST | 220.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 12 | 13 | 155.47% |
| ADBE230203P00230000 | 2023-01-05 3:44PM EST | 230.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | - | 10 | 142.97% |
| ADBE230203P00235000 | 2023-01-12 11:03AM EST | 235.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 15 | 136.72% |
| ADBE230203P00240000 | 2023-01-18 9:48AM EST | 240.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 161.04% |
| ADBE230203P00250000 | 2023-01-26 10:29AM EST | 250.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 8 | 118.75% |
| ADBE230203P00255000 | 2023-01-23 1:00PM EST | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 106.25% |
| ADBE230203P00260000 | 2023-01-25 3:45PM EST | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 39 | 107.03% |
| ADBE230203P00265000 | 2023-01-27 12:01PM EST | 265.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 27 | 101.56% |
| ADBE230203P00270000 | 2023-01-30 2:58PM EST | 270.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 61 | 96.09% |
| ADBE230203P00275000 | 2023-01-23 2:22PM EST | 275.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 40 | 90.63% |
| ADBE230203P00280000 | 2023-01-26 2:44PM EST | 280.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 132 | 85.16% |
| ADBE230203P00285000 | 2023-01-27 12:01PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 525 | 65.63% |
| ADBE230203P00290000 | 2023-01-30 3:48PM EST | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 139 | 60.94% |
| ADBE230203P00295000 | 2023-01-30 11:42AM EST | 295.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 5 | 73 | 70.70% |
| ADBE230203P00297500 | 2023-01-25 2:52PM EST | 297.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 32 | 67.97% |
| ADBE230203P00300000 | 2023-01-30 3:25PM EST | 300.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 193 | 60.94% |
| ADBE230203P00302500 | 2023-01-30 9:39AM EST | 302.50 | 0.03 | 0.00 | 0.11 | -0.16 | -84.21% | 4 | 20 | 63.67% |
| ADBE230203P00305000 | 2023-01-30 3:37PM EST | 305.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 25 | 116 | 58.98% |
| ADBE230203P00307500 | 2023-01-27 10:20AM EST | 307.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 12 | 45 | 59.77% |
| ADBE230203P00310000 | 2023-01-30 1:11PM EST | 310.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 8 | 161 | 57.62% |
| ADBE230203P00312500 | 2023-01-30 3:36PM EST | 312.50 | 0.08 | 0.04 | 0.11 | -0.09 | -52.94% | 71 | 26 | 55.47% |
| ADBE230203P00315000 | 2023-01-30 3:24PM EST | 315.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 41 | 149 | 53.81% |
| ADBE230203P00317500 | 2023-01-30 12:31PM EST | 317.50 | 0.11 | 0.08 | 0.20 | 0.00 | - | 15 | 54 | 54.88% |
| ADBE230203P00320000 | 2023-01-30 3:18PM EST | 320.00 | 0.13 | 0.08 | 0.19 | 0.00 | - | 74 | 168 | 51.86% |
| ADBE230203P00322500 | 2023-01-30 3:36PM EST | 322.50 | 0.17 | 0.15 | 0.21 | +0.02 | +13.33% | 36 | 101 | 51.37% |
| ADBE230203P00325000 | 2023-01-30 3:48PM EST | 325.00 | 0.22 | 0.18 | 0.23 | +0.04 | +22.22% | 183 | 269 | 50.49% |
| ADBE230203P00327500 | 2023-01-30 11:06AM EST | 327.50 | 0.34 | 0.23 | 0.28 | +0.08 | +30.77% | 51 | 149 | 49.27% |
| ADBE230203P00330000 | 2023-01-30 3:24PM EST | 330.00 | 0.32 | 0.23 | 0.37 | +0.07 | +28.00% | 99 | 166 | 48.78% |
| ADBE230203P00332500 | 2023-01-30 2:09PM EST | 332.50 | 0.40 | 0.38 | 0.45 | +0.07 | +21.21% | 220 | 85 | 47.51% |
| ADBE230203P00335000 | 2023-01-30 3:56PM EST | 335.00 | 0.55 | 0.44 | 0.57 | +0.17 | +44.74% | 163 | 270 | 46.68% |
| ADBE230203P00337500 | 2023-01-30 3:56PM EST | 337.50 | 0.66 | 0.59 | 0.70 | +0.19 | +40.43% | 93 | 111 | 45.51% |
| ADBE230203P00340000 | 2023-01-30 3:56PM EST | 340.00 | 0.91 | 0.77 | 0.91 | +0.35 | +62.50% | 163 | 661 | 45.02% |
| ADBE230203P00342500 | 2023-01-30 3:56PM EST | 342.50 | 1.10 | 0.95 | 1.14 | +0.46 | +71.88% | 147 | 133 | 44.17% |
| ADBE230203P00345000 | 2023-01-30 3:59PM EST | 345.00 | 1.38 | 1.25 | 1.49 | +0.57 | +70.37% | 109 | 405 | 43.99% |
| ADBE230203P00347500 | 2023-01-30 3:54PM EST | 347.50 | 1.71 | 1.68 | 1.88 | +0.66 | +62.86% | 115 | 221 | 43.46% |
| ADBE230203P00350000 | 2023-01-30 3:55PM EST | 350.00 | 2.29 | 2.11 | 2.34 | +0.97 | +73.48% | 167 | 314 | 42.81% |
| ADBE230203P00352500 | 2023-01-30 3:54PM EST | 352.50 | 2.72 | 2.68 | 2.93 | +1.22 | +81.33% | 89 | 132 | 42.44% |
| ADBE230203P00355000 | 2023-01-30 3:55PM EST | 355.00 | 3.60 | 3.40 | 3.65 | +1.77 | +96.72% | 49 | 118 | 42.20% |
| ADBE230203P00357500 | 2023-01-30 3:54PM EST | 357.50 | 4.20 | 4.20 | 4.45 | +1.69 | +67.33% | 29 | 183 | 41.69% |
| ADBE230203P00360000 | 2023-01-30 3:59PM EST | 360.00 | 5.29 | 5.15 | 5.40 | +2.15 | +68.47% | 237 | 241 | 41.32% |
| ADBE230203P00362500 | 2023-01-30 3:54PM EST | 362.50 | 6.20 | 6.20 | 6.50 | +2.50 | +67.57% | 89 | 187 | 41.02% |
| ADBE230203P00365000 | 2023-01-30 3:57PM EST | 365.00 | 7.75 | 7.45 | 7.75 | +3.15 | +68.48% | 204 | 146 | 40.76% |
| ADBE230203P00367500 | 2023-01-30 3:54PM EST | 367.50 | 8.72 | 8.80 | 9.15 | +3.22 | +58.55% | 71 | 171 | 40.55% |
| ADBE230203P00370000 | 2023-01-30 3:54PM EST | 370.00 | 10.25 | 10.35 | 10.65 | +3.61 | +54.37% | 79 | 610 | 40.09% |
| ADBE230203P00372500 | 2023-01-30 3:54PM EST | 372.50 | 11.95 | 11.90 | 12.35 | +4.13 | +52.81% | 20 | 111 | 40.04% |
| ADBE230203P00375000 | 2023-01-30 10:55AM EST | 375.00 | 13.93 | 13.75 | 14.30 | +4.72 | +51.25% | 34 | 52 | 40.89% |
| ADBE230203P00377500 | 2023-01-30 3:54PM EST | 377.50 | 15.60 | 15.60 | 16.05 | +1.49 | +10.56% | 31 | 29 | 39.43% |
| ADBE230203P00380000 | 2023-01-30 12:14PM EST | 380.00 | 16.15 | 17.25 | 18.40 | +4.40 | +37.45% | 17 | 32 | 42.09% |
| ADBE230203P00382500 | 2023-01-30 9:46AM EST | 382.50 | 17.25 | 19.40 | 20.35 | +0.35 | +2.07% | 2 | 13 | 40.58% |
| ADBE230203P00385000 | 2023-01-27 2:17PM EST | 385.00 | 16.40 | 21.45 | 22.95 | 0.00 | - | 5 | 49 | 45.07% |
| ADBE230203P00387500 | 2023-01-30 3:02PM EST | 387.50 | 23.40 | 23.75 | 25.40 | +6.55 | +38.87% | 7 | 1 | 47.90% |
| ADBE230203P00390000 | 2023-01-30 3:46PM EST | 390.00 | 26.00 | 26.10 | 27.50 | +6.25 | +31.65% | 136 | 24 | 46.27% |
| ADBE230203P00395000 | 2023-01-27 10:05AM EST | 395.00 | 29.17 | 30.70 | 32.75 | 0.00 | - | 1 | 26 | 55.62% |
| ADBE230203P00397500 | 2023-01-24 3:55PM EST | 397.50 | 36.35 | 32.60 | 35.20 | 0.00 | - | - | 0 | 57.96% |
| ADBE230203P00400000 | 2023-01-24 9:33AM EST | 400.00 | 37.50 | 35.55 | 37.70 | 0.00 | - | 1 | 0 | 60.89% |
| ADBE230203P00410000 | 2023-01-05 9:55AM EST | 410.00 | 76.18 | 45.50 | 47.65 | 0.00 | - | - | 0 | 71.34% |
| ADBE230203P00420000 | 2023-01-23 10:17AM EST | 420.00 | 58.65 | 55.55 | 57.60 | 0.00 | - | 1 | 0 | 80.98% |
© 2023 Yahoo. Tous droits réservés.
