Marchés français ouverture 8 h 16 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
365,63-15,44 (-4,05 %)
À la clôture : 04:00PM EDT
366,00 +0,37 (+0,10 %)
Échanges après Bourse : 06:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220701C002700002022-06-23 2:35PM EDT270.00104.4893.6597.450.00--2192.29%
ADBE220701C002800002022-06-13 9:31AM EDT280.00102.8084.4087.350.00--1120.12%
ADBE220701C002925002022-06-24 3:50PM EDT292.5092.0570.6574.850.00-11148.49%
ADBE220701C003000002022-06-23 2:59PM EDT300.0076.0564.0567.350.00-1278.13%
ADBE220701C003200002022-06-22 9:55AM EDT320.0046.7543.4047.650.00-111104.52%
ADBE220701C003250002022-06-27 12:45PM EDT325.0055.3539.2542.450.00-3558.50%
ADBE220701C003300002022-06-27 2:19PM EDT330.0051.4534.8037.550.00-71561.87%
ADBE220701C003350002022-06-27 2:14PM EDT335.0045.5028.9532.650.00-5577.34%
ADBE220701C003400002022-06-27 2:20PM EDT340.0041.5525.0527.700.00-3350.88%
ADBE220701C003425002022-06-28 3:29PM EDT342.5024.8523.3025.15-0.34-1.35%1152.22%
ADBE220701C003450002022-06-27 1:50PM EDT345.0035.9520.9022.950.00-3650.54%
ADBE220701C003475002022-06-28 3:29PM EDT347.5020.3318.8520.60-3.22-13.67%1358.35%
ADBE220701C003500002022-06-27 12:40PM EDT350.0030.4516.5518.350.00-55655.53%
ADBE220701C003525002022-06-22 10:14AM EDT352.5020.6514.8016.400.00--154.83%
ADBE220701C003550002022-06-28 11:48AM EDT355.0015.9512.9014.25-10.40-39.47%121151.92%
ADBE220701C003575002022-06-28 12:29PM EDT357.5014.2011.0512.20-13.34-48.44%4349.27%
ADBE220701C003600002022-06-28 3:50PM EDT360.009.759.2510.75-13.31-57.72%122350.20%
ADBE220701C003625002022-06-27 2:36PM EDT362.5020.767.859.100.00-172248.88%
ADBE220701C003650002022-06-28 3:44PM EDT365.007.256.457.55-10.75-59.72%226347.40%
ADBE220701C003675002022-06-28 3:56PM EDT367.505.705.156.25-13.10-69.68%281846.68%
ADBE220701C003700002022-06-28 3:59PM EDT370.004.504.304.80-9.23-67.23%5420444.02%
ADBE220701C003725002022-06-28 3:52PM EDT372.503.473.303.85-8.54-71.11%436543.70%
ADBE220701C003750002022-06-28 3:36PM EDT375.003.102.662.97-8.04-72.17%10517542.86%
ADBE220701C003775002022-06-28 3:41PM EDT377.502.452.032.30-6.70-73.22%374642.58%
ADBE220701C003800002022-06-28 3:52PM EDT380.001.591.521.78-5.91-78.80%12325542.59%
ADBE220701C003825002022-06-28 3:51PM EDT382.501.151.131.34-5.25-82.03%1757042.38%
ADBE220701C003850002022-06-28 3:50PM EDT385.000.920.831.00-4.53-83.12%11133342.31%
ADBE220701C003875002022-06-28 3:50PM EDT387.500.680.600.85-3.42-83.41%564843.90%
ADBE220701C003900002022-06-28 3:59PM EDT390.000.510.460.67-2.97-85.34%34628544.56%
ADBE220701C003925002022-06-28 3:57PM EDT392.500.400.330.46-2.55-86.44%97343.85%
ADBE220701C003950002022-06-28 3:28PM EDT395.000.330.240.39-1.87-85.00%15039845.26%
ADBE220701C003975002022-06-28 3:48PM EDT397.500.260.180.33-1.75-87.06%169646.63%
ADBE220701C004000002022-06-28 3:59PM EDT400.000.160.160.26-1.11-87.40%14064047.27%
ADBE220701C004025002022-06-28 2:31PM EDT402.500.170.080.23-0.93-84.55%1220548.88%
ADBE220701C004050002022-06-28 3:29PM EDT405.000.140.120.20-0.66-82.50%9158450.29%
ADBE220701C004075002022-06-28 1:25PM EDT407.500.090.080.17-0.48-84.21%1310651.47%
ADBE220701C004100002022-06-28 3:17PM EDT410.000.080.050.14-0.35-81.40%3716152.34%
ADBE220701C004125002022-06-28 3:36PM EDT412.500.060.020.12-0.27-81.82%94153.42%
ADBE220701C004150002022-06-28 12:39PM EDT415.000.050.020.09-0.25-83.33%352650.39%
ADBE220701C004175002022-06-28 12:17PM EDT417.500.050.000.08-0.20-80.00%45050.39%
ADBE220701C004200002022-06-28 2:31PM EDT420.000.030.010.07-0.11-78.57%4061252.34%
ADBE220701C004250002022-06-27 2:33PM EDT425.000.090.010.060.00-299155.47%
ADBE220701C004300002022-06-28 1:09PM EDT430.000.020.000.06-0.06-75.00%157058.59%
ADBE220701C004350002022-06-28 10:59AM EDT435.000.010.000.05-0.08-88.89%58660.94%
ADBE220701C004400002022-06-27 3:48PM EDT440.000.070.000.010.00-39756.25%
ADBE220701C004450002022-06-27 3:32PM EDT445.000.040.000.040.00-74166.41%
ADBE220701C004500002022-06-28 10:07AM EDT450.000.010.000.050.00-5011771.48%
ADBE220701C004550002022-06-23 2:19PM EDT455.000.030.000.050.00-102775.00%
ADBE220701C004600002022-06-28 3:39PM EDT460.000.020.000.04-0.01-33.33%22876.56%
ADBE220701C004650002022-06-24 11:15AM EDT465.000.050.000.040.00-14179.69%
ADBE220701C004700002022-06-21 9:56AM EDT470.000.200.000.040.00-31982.81%
ADBE220701C004750002022-06-24 10:07AM EDT475.000.070.000.040.00-164985.94%
ADBE220701C004800002022-06-27 3:57PM EDT480.000.040.000.040.00-12189.06%
ADBE220701C004850002022-06-23 2:19PM EDT485.000.020.000.040.00-103092.19%
ADBE220701C004900002022-06-22 11:48AM EDT490.000.020.000.040.00-33195.31%
ADBE220701C004950002022-06-13 2:43PM EDT495.000.400.000.040.00-171898.44%
ADBE220701C005000002022-06-21 10:01AM EDT500.000.020.000.040.00-523100.78%
ADBE220701C005100002022-06-01 3:39PM EDT510.001.300.000.040.00-14107.03%
ADBE220701C005200002022-06-07 11:15AM EDT520.001.240.000.010.00-19100.00%
ADBE220701C005300002022-06-17 10:09AM EDT530.000.050.000.040.00-19138117.97%
ADBE220701C005400002022-06-17 12:01PM EDT540.000.050.000.040.00-5762123.44%
ADBE220701C005600002022-06-07 11:15AM EDT560.000.300.000.040.00-11133.59%
ADBE220701C006000002022-06-24 3:48PM EDT600.000.180.000.040.00-1015153.13%
ADBE220701C006100002022-06-27 3:55PM EDT610.000.010.000.010.00-1252140.63%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220701P002200002022-06-17 3:03PM EDT220.000.050.000.040.00-55162.50%
ADBE220701P002450002022-06-21 2:45PM EDT245.000.030.000.040.00--2130.47%
ADBE220701P002500002022-06-27 10:52AM EDT250.000.020.000.040.00-230124.22%
ADBE220701P002550002022-06-27 10:49AM EDT255.000.010.000.040.00-2225118.75%
ADBE220701P002600002022-06-27 10:49AM EDT260.000.010.000.040.00-135112.50%
ADBE220701P002650002022-06-27 10:49AM EDT265.000.010.000.040.00-1319106.25%
ADBE220701P002700002022-06-24 11:15AM EDT270.000.030.000.040.00-995100.78%
ADBE220701P002750002022-06-17 3:52PM EDT275.000.340.000.040.00-5295.31%
ADBE220701P002800002022-06-28 1:12PM EDT280.000.020.000.040.00-13589.84%
ADBE220701P002850002022-06-28 1:11PM EDT285.000.020.000.04-0.08-80.00%101384.38%
ADBE220701P002900002022-06-22 11:27AM EDT290.000.150.000.040.00-74578.91%
ADBE220701P002950002022-06-27 1:31PM EDT295.000.010.000.030.00-12671.88%
ADBE220701P003000002022-06-27 11:03AM EDT300.000.010.000.050.00-421569.53%
ADBE220701P003025002022-06-23 10:56AM EDT302.500.130.000.060.00--368.36%
ADBE220701P003050002022-06-28 1:07PM EDT305.000.030.000.060.00-101765.63%
ADBE220701P003075002022-06-24 2:52PM EDT307.500.100.000.030.00-1158.59%
ADBE220701P003100002022-06-28 3:11PM EDT310.000.030.020.04-0.07-70.00%677860.16%
ADBE220701P003125002022-06-24 1:10PM EDT312.500.110.000.090.00-121760.35%
ADBE220701P003150002022-06-28 1:25PM EDT315.000.040.010.07-0.02-33.33%213856.84%
ADBE220701P003175002022-06-28 12:49PM EDT317.500.050.030.160.00-17360.35%
ADBE220701P003200002022-06-28 3:55PM EDT320.000.100.060.14+0.05+100.00%9111557.81%
ADBE220701P003225002022-06-28 1:21PM EDT322.500.110.070.23+0.06+120.00%42358.20%
ADBE220701P003250002022-06-28 3:45PM EDT325.000.150.130.24+0.07+87.50%1916956.93%
ADBE220701P003275002022-06-28 2:31PM EDT327.500.190.170.30+0.08+72.73%101555.96%
ADBE220701P003300002022-06-28 3:55PM EDT330.000.330.250.34+0.21+175.00%7322654.83%
ADBE220701P003325002022-06-28 10:02AM EDT332.500.140.280.50-0.14-50.00%2554.35%
ADBE220701P003350002022-06-28 1:17PM EDT335.000.410.330.60+0.20+95.24%799352.73%
ADBE220701P003375002022-06-28 3:06PM EDT337.500.630.430.72+0.34+117.24%2043151.51%
ADBE220701P003400002022-06-28 3:55PM EDT340.000.770.540.85+0.51+196.15%13632550.02%
ADBE220701P003425002022-06-28 3:28PM EDT342.500.900.771.10+0.50+125.00%8843952.30%
ADBE220701P003450002022-06-28 3:27PM EDT345.001.101.001.25+0.65+144.44%35920849.98%
ADBE220701P003475002022-06-28 1:07PM EDT347.501.271.251.70+0.75+144.23%113350.64%
ADBE220701P003500002022-06-28 3:51PM EDT350.001.951.561.95+1.24+174.65%25018948.41%
ADBE220701P003525002022-06-28 12:31PM EDT352.501.861.992.59+0.98+111.36%1256749.15%
ADBE220701P003550002022-06-28 3:59PM EDT355.002.852.462.97+1.87+190.82%6740546.83%
ADBE220701P003575002022-06-28 1:38PM EDT357.503.103.103.75+1.90+158.33%911246.92%
ADBE220701P003600002022-06-28 3:55PM EDT360.004.153.804.55+2.79+205.15%28030046.25%
ADBE220701P003625002022-06-28 3:31PM EDT362.504.654.755.45+2.97+176.79%476645.40%
ADBE220701P003650002022-06-28 3:59PM EDT365.006.165.756.50+3.91+173.78%9454144.64%
ADBE220701P003675002022-06-28 3:59PM EDT367.507.406.857.70+4.44+150.00%457743.92%
ADBE220701P003700002022-06-28 3:59PM EDT370.008.808.159.15+5.25+147.89%10919643.88%
ADBE220701P003725002022-06-28 3:59PM EDT372.5010.559.7510.60+6.30+148.24%8911942.86%
ADBE220701P003750002022-06-28 3:56PM EDT375.0012.0211.5012.40+7.17+147.84%32422943.31%
ADBE220701P003775002022-06-28 2:14PM EDT377.5013.0013.2014.35+7.70+145.28%268844.07%
ADBE220701P003800002022-06-28 1:22PM EDT380.0014.8614.9516.75+7.66+106.39%6922947.97%
ADBE220701P003825002022-06-28 1:22PM EDT382.5017.0016.9519.10+8.95+111.18%3611151.14%
ADBE220701P003850002022-06-28 1:22PM EDT385.0019.0519.5021.50+8.90+87.68%210954.49%
ADBE220701P003875002022-06-28 9:47AM EDT387.5011.0021.2023.75+1.65+17.65%1856.10%
ADBE220701P003900002022-06-27 3:53PM EDT390.0013.4523.5026.650.00-97064.21%
ADBE220701P003925002022-06-24 10:09AM EDT392.5013.8025.7029.000.00-1366.63%
ADBE220701P003950002022-06-28 3:15PM EDT395.0029.5927.9030.95+13.51+84.02%37664.11%
ADBE220701P003975002022-06-28 2:24PM EDT397.5030.5530.5033.65+13.05+74.57%2570.14%
ADBE220701P004000002022-06-28 3:15PM EDT400.0034.4932.9035.80+17.98+108.90%24369.21%
ADBE220701P004025002022-06-21 10:15AM EDT402.5037.3935.4039.350.00-1456.69%
ADBE220701P004050002022-06-28 9:30AM EDT405.0025.9337.9540.70+2.36+10.01%103374.46%
ADBE220701P004075002022-06-23 10:34AM EDT407.5033.8840.4543.650.00--051.95%
ADBE220701P004100002022-06-28 11:22AM EDT410.0037.0842.7046.25+7.65+25.99%13650.20%
ADBE220701P004125002022-06-16 10:21AM EDT412.5048.2045.3548.650.00--154.10%
ADBE220701P004150002022-06-24 11:26AM EDT415.0032.9847.4551.750.00-21561.43%
ADBE220701P004175002022-06-24 1:37PM EDT417.5036.7050.0554.450.00-1169.43%
ADBE220701P004200002022-06-28 2:09PM EDT420.0052.2952.8056.20+12.29+30.73%24260.84%
ADBE220701P004250002022-06-24 1:26PM EDT425.0044.0257.7061.650.00-21774.12%
ADBE220701P004300002022-06-28 1:39PM EDT430.0062.7862.7066.05+14.78+30.79%11450.00%
ADBE220701P004350002022-06-16 12:25PM EDT435.0070.9867.5571.500.00-1275.59%
ADBE220701P004400002022-06-22 2:58PM EDT440.0070.6072.6075.950.00-24120.26%
ADBE220701P004450002022-06-17 2:22PM EDT445.0078.5677.7580.700.00-20121.00%
ADBE220701P004500002022-06-27 9:32AM EDT450.0065.2082.5586.500.00-1087.89%
ADBE220701P004550002022-06-28 1:02PM EDT455.0086.4887.8591.80+8.66+11.13%22107.62%
ADBE220701P004600002022-06-13 10:53AM EDT460.0085.3092.9096.550.00--0107.72%
ADBE220701P004650002022-06-21 11:29AM EDT465.0096.3597.65100.800.00-10143.41%
ADBE220701P004700002022-06-21 11:02AM EDT470.00101.24102.90106.700.00-10119.43%
ADBE220701P004750002022-06-21 3:28PM EDT475.00110.87107.65111.950.00-40123.63%
ADBE220701P004850002022-06-10 11:29AM EDT485.0093.44117.45120.750.00--0161.23%
ADBE220701P004900002022-06-07 10:43AM EDT490.0060.25122.70126.950.00-10136.82%
ADBE220701P004950002022-06-10 10:32AM EDT495.00100.31127.60130.850.00--0172.51%
ADBE220701P005000002022-06-22 2:57PM EDT500.00130.55132.40136.450.00-70111.33%