La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,43-7,88 (-1,63 %)
À la clôture : 04:00PM EDT
475,67 +0,24 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240531C003200002024-05-08 11:07AM EDT320.00175.00153.15157.150.00--1169.48%
ADBE240531C003500002024-05-14 1:57PM EDT350.00133.40123.20127.20+10.36+8.42%21137.60%
ADBE240531C004000002024-05-24 2:15PM EDT400.0079.5073.2577.25+1.85+2.38%5187.40%
ADBE240531C004250002024-05-15 2:22PM EDT425.0065.6848.3052.350.00-4163.72%
ADBE240531C004350002024-05-15 2:22PM EDT435.0043.7538.4042.40-12.09-21.65%1054.13%
ADBE240531C004400002024-05-24 1:07PM EDT440.0042.3333.5038.45+2.01+4.99%2356.37%
ADBE240531C004450002024-04-16 11:47AM EDT445.0041.5537.6041.600.00-10982.53%
ADBE240531C004500002024-05-24 3:36PM EDT450.0027.5424.1527.90-8.36-23.29%131541.91%
ADBE240531C004550002024-05-24 3:50PM EDT455.0020.5020.0022.85-10.60-34.08%51836.05%
ADBE240531C004600002024-05-24 11:17AM EDT460.0020.9716.2518.75-5.68-21.31%20734.88%
ADBE240531C004625002024-05-14 9:55AM EDT462.5021.8813.9016.600.00--133.35%
ADBE240531C004650002024-05-24 11:45AM EDT465.0014.0312.0513.70-4.51-24.33%53328.24%
ADBE240531C004675002024-05-23 3:06PM EDT467.5012.0510.2512.15-3.70-23.49%11328.91%
ADBE240531C004700002024-05-24 3:48PM EDT470.008.608.709.50-6.40-42.67%5046824.59%
ADBE240531C004725002024-05-24 2:56PM EDT472.509.067.307.75-3.39-27.23%231023.58%
ADBE240531C004750002024-05-24 3:59PM EDT475.006.185.956.55-5.63-47.67%20212724.12%
ADBE240531C004775002024-05-24 3:58PM EDT477.505.004.756.05-6.44-56.29%3174326.73%
ADBE240531C004800002024-05-24 3:58PM EDT480.003.853.754.10-4.40-53.33%24421123.17%
ADBE240531C004825002024-05-24 3:58PM EDT482.502.892.843.90-4.37-60.19%15816325.94%
ADBE240531C004850002024-05-24 3:58PM EDT485.002.301.962.70-4.10-64.06%36157924.02%
ADBE240531C004875002024-05-24 3:51PM EDT487.501.821.631.82-3.38-65.00%14212122.66%
ADBE240531C004900002024-05-24 3:59PM EDT490.001.381.251.46-2.68-66.01%58655223.27%
ADBE240531C004925002024-05-24 3:49PM EDT492.500.900.851.10-2.40-72.73%1499823.39%
ADBE240531C004950002024-05-24 3:56PM EDT495.000.700.621.07-2.10-75.00%30982425.43%
ADBE240531C004975002024-05-24 3:48PM EDT497.500.620.480.70-1.49-70.62%13421424.56%
ADBE240531C005000002024-05-24 3:56PM EDT500.000.400.350.49-1.35-77.14%53578624.37%
ADBE240531C005025002024-05-24 3:50PM EDT502.500.270.150.50-0.88-76.52%4217126.32%
ADBE240531C005050002024-05-24 3:42PM EDT505.000.250.220.30-0.73-74.49%41974925.34%
ADBE240531C005100002024-05-24 3:53PM EDT510.000.130.120.15-0.51-79.69%22950925.44%
ADBE240531C005150002024-05-24 3:49PM EDT515.000.100.050.09-0.23-69.70%30139726.32%
ADBE240531C005200002024-05-24 3:49PM EDT520.000.070.050.10-0.13-65.00%8833529.49%
ADBE240531C005250002024-05-24 2:39PM EDT525.000.120.000.30-0.04-25.00%1614937.94%
ADBE240531C005300002024-05-24 11:26AM EDT530.000.050.010.10-0.03-37.50%107934.77%
ADBE240531C005350002024-05-24 11:51AM EDT535.000.050.004.30-0.01-16.67%17466.11%
ADBE240531C005400002024-05-24 2:48PM EDT540.000.110.010.12+0.01+10.00%14440.82%
ADBE240531C005450002024-05-22 9:49AM EDT545.000.010.010.710.00-17950.93%
ADBE240531C005500002024-05-23 11:56AM EDT550.000.130.000.360.00-85253.71%
ADBE240531C005550002024-05-13 12:36PM EDT555.000.220.004.250.00-51280.24%
ADBE240531C005600002024-05-20 2:00PM EDT560.000.070.010.110.00-234150.10%
ADBE240531C005650002024-05-06 10:18AM EDT565.000.470.004.300.00-1087.22%
ADBE240531C005700002024-05-24 9:59AM EDT570.000.040.004.300.00-13190.50%
ADBE240531C005800002024-05-17 3:42PM EDT580.000.450.004.300.00-10596.90%
ADBE240531C005850002024-05-09 1:29PM EDT585.000.120.004.300.00-11100.02%
ADBE240531C006000002024-05-23 9:37AM EDT600.000.300.000.300.00-1270.51%
ADBE240531C007300002024-05-23 9:49AM EDT730.000.010.000.110.00-2232108.20%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240531P003200002024-05-23 3:37PM EDT320.000.050.001.000.00-12137.21%
ADBE240531P003300002024-05-15 10:43AM EDT330.000.050.000.050.00-202190.23%
ADBE240531P003400002024-05-15 10:42AM EDT340.000.050.000.050.00-303383.59%
ADBE240531P003500002024-05-20 12:45PM EDT350.000.040.000.050.00-19776.56%
ADBE240531P003600002024-05-21 2:54PM EDT360.000.010.010.190.00-61581.05%
ADBE240531P003800002024-05-17 2:39PM EDT380.000.210.000.200.00-1566.80%
ADBE240531P003900002024-05-20 10:11AM EDT390.000.120.020.100.00-1556.45%
ADBE240531P004000002024-05-24 12:55PM EDT400.000.060.020.150.00-126051.95%
ADBE240531P004050002024-05-17 11:33AM EDT405.000.070.020.380.00-15054.49%
ADBE240531P004100002024-05-24 2:31PM EDT410.000.070.030.18-0.04-36.36%719550.10%
ADBE240531P004150002024-05-20 3:39PM EDT415.000.080.030.190.00-323246.88%
ADBE240531P004200002024-05-24 3:36PM EDT420.000.090.000.10-0.04-30.77%3844739.55%
ADBE240531P004250002024-05-21 11:39AM EDT425.000.140.000.600.00-1069648.58%
ADBE240531P004300002024-05-24 3:53PM EDT430.000.090.050.31-0.07-43.75%289839.23%
ADBE240531P004350002024-05-24 3:56PM EDT435.000.170.110.14+0.03+21.43%2828931.10%
ADBE240531P004400002024-05-24 3:59PM EDT440.000.160.100.22-0.09-36.00%5642029.76%
ADBE240531P004450002024-05-24 3:28PM EDT445.000.230.140.43-0.08-25.81%1429029.69%
ADBE240531P004500002024-05-24 3:57PM EDT450.000.450.350.45+0.02+4.65%17945125.88%
ADBE240531P004550002024-05-24 3:56PM EDT455.000.760.410.77+0.15+24.59%16324524.88%
ADBE240531P004600002024-05-24 3:56PM EDT460.001.200.841.35+0.42+53.85%31441024.23%
ADBE240531P004625002024-05-24 3:58PM EDT462.501.601.491.74+0.14+9.59%14512823.79%
ADBE240531P004650002024-05-24 3:58PM EDT465.002.151.872.27+0.57+36.08%52256123.57%
ADBE240531P004675002024-05-24 3:57PM EDT467.502.752.492.88+0.74+36.82%25826323.17%
ADBE240531P004700002024-05-24 3:59PM EDT470.003.552.773.60+1.16+48.54%20229122.68%
ADBE240531P004725002024-05-24 3:58PM EDT472.504.504.254.60+1.76+64.23%1387922.73%
ADBE240531P004750002024-05-24 3:58PM EDT475.005.654.805.80+2.06+57.38%36329722.90%
ADBE240531P004775002024-05-24 3:58PM EDT477.507.036.657.10+0.93+15.25%32318322.83%
ADBE240531P004800002024-05-24 3:58PM EDT480.008.327.208.65+2.95+54.93%33716923.10%
ADBE240531P004825002024-05-24 3:58PM EDT482.509.958.8010.55+2.75+38.19%6821924.21%
ADBE240531P004850002024-05-24 3:48PM EDT485.0012.5010.5512.30+4.03+47.58%23629224.17%
ADBE240531P004875002024-05-24 1:45PM EDT487.5010.6712.3514.60+0.67+6.70%3317326.18%
ADBE240531P004900002024-05-24 3:06PM EDT490.0014.4515.3516.70+3.35+30.18%5622426.94%
ADBE240531P004925002024-05-24 11:20AM EDT492.5013.0316.2019.15+4.48+52.40%2929.27%
ADBE240531P004950002024-05-24 2:37PM EDT495.0016.3918.5522.60+4.97+43.52%199636.88%
ADBE240531P004975002024-05-24 10:57AM EDT497.5019.7520.8525.00+7.55+61.89%7138.95%
ADBE240531P005000002024-05-24 2:40PM EDT500.0023.5523.2027.45+2.20+10.30%184241.20%
ADBE240531P005050002024-05-24 3:33PM EDT505.0028.2028.0032.25+5.38+23.58%53044.89%
ADBE240531P005100002024-05-23 3:51PM EDT510.0029.2133.1037.150.00-22048.84%
ADBE240531P005150002024-05-22 12:00PM EDT515.0031.5238.0542.150.00-417553.24%
ADBE240531P005200002024-05-20 2:01PM EDT520.0037.2543.0547.100.00-1757.15%
ADBE240531P005250002024-04-16 9:54AM EDT525.0056.2039.9046.800.00-130.00%
ADBE240531P005300002024-05-21 10:20AM EDT530.0046.8953.0057.100.00-4065.26%
ADBE240531P005350002024-05-22 1:31PM EDT535.0051.3058.3562.100.00-4050.39%
ADBE240531P005400002024-05-21 10:20AM EDT540.0057.2863.0567.100.00-8050.98%
ADBE240531P005450002024-04-11 3:33PM EDT545.0060.0459.0566.500.00--00.00%
ADBE240531P006050002024-05-07 3:47PM EDT605.00111.13128.10132.100.00--086.57%
ADBE240531P006100002024-05-07 3:47PM EDT610.00116.15133.00137.100.00--087.70%