La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
363,42-7,29 (-1,97 %)
À la clôture : 04:00PM EST
363,42 0,00 (0,00 %)
Échanges après Bourse : 05:21PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203C002600002023-01-27 1:42PM EST260.00109.05102.55104.800.00-11132.03%
ADBE230203C002700002023-01-24 10:53AM EST270.0090.0092.5594.900.00--1122.07%
ADBE230203C002850002023-01-13 1:37PM EST285.0056.7077.4079.800.00--194.82%
ADBE230203C003000002023-01-26 10:25AM EST300.0066.8262.6565.350.00-1993.46%
ADBE230203C003050002023-01-27 3:54PM EST305.0066.4957.5559.850.00-1476.37%
ADBE230203C003100002023-01-27 3:54PM EST310.0061.5152.7554.850.00-25474.02%
ADBE230203C003125002023-01-27 10:37AM EST312.5052.7550.2553.050.00-1180.42%
ADBE230203C003150002023-01-30 1:55PM EST315.0049.0547.7549.80-4.24-7.96%14666.89%
ADBE230203C003200002023-01-30 1:55PM EST320.0044.1842.8044.85-9.00-16.92%15162.21%
ADBE230203C003225002023-01-19 11:56AM EST322.5022.3540.3543.050.00--567.68%
ADBE230203C003250002023-01-26 9:45AM EST325.0041.3037.9039.950.00-22158.45%
ADBE230203C003275002023-01-25 9:53AM EST327.5027.5035.4537.800.00-1959.33%
ADBE230203C003300002023-01-30 11:46AM EST330.0035.7533.1035.05-7.38-17.11%12954.98%
ADBE230203C003350002023-01-30 11:48AM EST335.0030.8328.4030.20-0.17-0.55%13751.83%
ADBE230203C003375002023-01-25 10:06AM EST337.5030.3026.1027.55+11.55+61.60%43357.62%
ADBE230203C003400002023-01-30 11:54AM EST340.0026.1123.7025.40+9.48+57.01%55957.20%
ADBE230203C003425002023-01-25 11:39AM EST342.5017.3521.9022.950.00-12053.47%
ADBE230203C003450002023-01-27 12:06PM EST345.0023.9019.5520.85+0.49+2.09%2025852.69%
ADBE230203C003475002023-01-30 3:36PM EST347.5018.7517.7018.55-3.90-17.22%114049.79%
ADBE230203C003500002023-01-30 3:37PM EST350.0016.6215.7516.45-4.10-19.79%2718248.13%
ADBE230203C003525002023-01-30 12:19PM EST352.5015.6713.6514.25-3.63-18.81%24845.30%
ADBE230203C003550002023-01-30 12:19PM EST355.0013.7712.0512.40-4.77-25.73%1061244.39%
ADBE230203C003575002023-01-30 12:55PM EST357.5011.7410.3510.70-5.76-32.91%1410143.76%
ADBE230203C003600002023-01-30 3:06PM EST360.009.788.809.15-5.72-36.90%5731543.30%
ADBE230203C003625002023-01-30 3:54PM EST362.507.557.457.70-5.05-40.08%4710642.66%
ADBE230203C003650002023-01-30 3:59PM EST365.006.306.156.45-4.57-42.04%13439742.42%
ADBE230203C003675002023-01-30 3:59PM EST367.505.155.055.30-4.10-44.32%12018141.93%
ADBE230203C003700002023-01-30 3:59PM EST370.004.204.054.30-3.63-46.36%17858141.53%
ADBE230203C003725002023-01-30 3:32PM EST372.503.753.253.50-2.85-43.18%6611641.57%
ADBE230203C003750002023-01-30 3:59PM EST375.002.602.552.72-3.16-54.86%43342540.89%
ADBE230203C003775002023-01-30 3:55PM EST377.501.961.972.12-2.54-56.44%8715140.64%
ADBE230203C003800002023-01-30 3:59PM EST380.001.551.501.65-2.20-58.67%20155540.60%
ADBE230203C003825002023-01-30 3:23PM EST382.501.281.131.24-1.77-58.03%8228840.26%
ADBE230203C003850002023-01-30 3:33PM EST385.001.030.840.92-1.32-56.17%30474240.02%
ADBE230203C003875002023-01-30 3:32PM EST387.500.780.610.69-1.13-59.16%16715840.04%
ADBE230203C003900002023-01-30 3:56PM EST390.000.500.450.52-0.89-64.03%23164640.23%
ADBE230203C003925002023-01-30 3:28PM EST392.500.400.320.41-0.80-66.67%20411340.87%
ADBE230203C003950002023-01-30 2:15PM EST395.000.320.230.31-0.49-60.49%2822341.16%
ADBE230203C003975002023-01-30 1:57PM EST397.500.230.170.22-0.51-68.92%426041.02%
ADBE230203C004000002023-01-30 3:26PM EST400.000.160.120.20-0.29-64.44%6415342.68%
ADBE230203C004050002023-01-30 11:01AM EST405.000.120.060.11-0.22-64.71%17616843.16%
ADBE230203C004100002023-01-30 1:58PM EST410.000.060.030.07-0.13-68.42%1511944.53%
ADBE230203C004150002023-01-30 1:56PM EST415.000.020.020.12-0.09-81.82%23751.86%
ADBE230203C004200002023-01-30 2:58PM EST420.000.010.010.11-0.02-66.67%135551.17%
ADBE230203C004250002023-01-30 9:30AM EST425.000.020.000.10-0.03-60.00%11853.52%
ADBE230203C004300002023-01-30 12:17PM EST430.000.020.000.09-0.02-50.00%22656.45%
ADBE230203C004400002023-01-27 10:06AM EST440.000.020.000.100.00-22463.87%
ADBE230203C004500002023-01-27 9:59AM EST450.000.010.000.100.00-12170.31%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203P001900002022-12-27 12:18PM EST190.000.140.000.100.00--2199.22%
ADBE230203P002000002022-12-29 10:52AM EST200.000.050.000.030.00--2165.63%
ADBE230203P002100002023-01-17 1:10PM EST210.000.020.000.010.00-16140.63%
ADBE230203P002200002023-01-04 9:57AM EST220.000.070.000.090.00-1213155.47%
ADBE230203P002300002023-01-05 3:44PM EST230.000.160.000.090.00--10142.97%
ADBE230203P002350002023-01-12 11:03AM EST235.000.050.000.090.00--15136.72%
ADBE230203P002400002023-01-18 9:48AM EST240.000.020.000.540.00-11161.04%
ADBE230203P002500002023-01-26 10:29AM EST250.000.010.000.090.00-108118.75%
ADBE230203P002550002023-01-23 1:00PM EST255.000.010.000.050.00-290106.25%
ADBE230203P002600002023-01-25 3:45PM EST260.000.020.000.090.00-2039107.03%
ADBE230203P002650002023-01-27 12:01PM EST265.000.010.000.090.00-327101.56%
ADBE230203P002700002023-01-30 2:58PM EST270.000.020.000.090.00-126196.09%
ADBE230203P002750002023-01-23 2:22PM EST275.000.010.000.090.00-24090.63%
ADBE230203P002800002023-01-26 2:44PM EST280.000.020.000.090.00-313285.16%
ADBE230203P002850002023-01-27 12:01PM EST285.000.010.000.010.00-352565.63%
ADBE230203P002900002023-01-30 3:48PM EST290.000.010.000.01-0.02-66.67%1013960.94%
ADBE230203P002950002023-01-30 11:42AM EST295.000.010.000.10-0.02-66.67%57370.70%
ADBE230203P002975002023-01-25 2:52PM EST297.500.090.000.100.00--3267.97%
ADBE230203P003000002023-01-30 3:25PM EST300.000.040.000.050.00-2419360.94%
ADBE230203P003025002023-01-30 9:39AM EST302.500.030.000.11-0.16-84.21%42063.67%
ADBE230203P003050002023-01-30 3:37PM EST305.000.040.010.07-0.01-20.00%2511658.98%
ADBE230203P003075002023-01-27 10:20AM EST307.500.080.000.130.00-124559.77%
ADBE230203P003100002023-01-30 1:11PM EST310.000.050.050.09-0.01-16.67%816157.62%
ADBE230203P003125002023-01-30 3:36PM EST312.500.080.040.11-0.09-52.94%712655.47%
ADBE230203P003150002023-01-30 3:24PM EST315.000.090.050.12+0.01+12.50%4114953.81%
ADBE230203P003175002023-01-30 12:31PM EST317.500.110.080.200.00-155454.88%
ADBE230203P003200002023-01-30 3:18PM EST320.000.130.080.190.00-7416851.86%
ADBE230203P003225002023-01-30 3:36PM EST322.500.170.150.21+0.02+13.33%3610151.37%
ADBE230203P003250002023-01-30 3:48PM EST325.000.220.180.23+0.04+22.22%18326950.49%
ADBE230203P003275002023-01-30 11:06AM EST327.500.340.230.28+0.08+30.77%5114949.27%
ADBE230203P003300002023-01-30 3:24PM EST330.000.320.230.37+0.07+28.00%9916648.78%
ADBE230203P003325002023-01-30 2:09PM EST332.500.400.380.45+0.07+21.21%2208547.51%
ADBE230203P003350002023-01-30 3:56PM EST335.000.550.440.57+0.17+44.74%16327046.68%
ADBE230203P003375002023-01-30 3:56PM EST337.500.660.590.70+0.19+40.43%9311145.51%
ADBE230203P003400002023-01-30 3:56PM EST340.000.910.770.91+0.35+62.50%16366145.02%
ADBE230203P003425002023-01-30 3:56PM EST342.501.100.951.14+0.46+71.88%14713344.17%
ADBE230203P003450002023-01-30 3:59PM EST345.001.381.251.49+0.57+70.37%10940543.99%
ADBE230203P003475002023-01-30 3:54PM EST347.501.711.681.88+0.66+62.86%11522143.46%
ADBE230203P003500002023-01-30 3:55PM EST350.002.292.112.34+0.97+73.48%16731442.81%
ADBE230203P003525002023-01-30 3:54PM EST352.502.722.682.93+1.22+81.33%8913242.44%
ADBE230203P003550002023-01-30 3:55PM EST355.003.603.403.65+1.77+96.72%4911842.20%
ADBE230203P003575002023-01-30 3:54PM EST357.504.204.204.45+1.69+67.33%2918341.69%
ADBE230203P003600002023-01-30 3:59PM EST360.005.295.155.40+2.15+68.47%23724141.32%
ADBE230203P003625002023-01-30 3:54PM EST362.506.206.206.50+2.50+67.57%8918741.02%
ADBE230203P003650002023-01-30 3:57PM EST365.007.757.457.75+3.15+68.48%20414640.76%
ADBE230203P003675002023-01-30 3:54PM EST367.508.728.809.15+3.22+58.55%7117140.55%
ADBE230203P003700002023-01-30 3:54PM EST370.0010.2510.3510.65+3.61+54.37%7961040.09%
ADBE230203P003725002023-01-30 3:54PM EST372.5011.9511.9012.35+4.13+52.81%2011140.04%
ADBE230203P003750002023-01-30 10:55AM EST375.0013.9313.7514.30+4.72+51.25%345240.89%
ADBE230203P003775002023-01-30 3:54PM EST377.5015.6015.6016.05+1.49+10.56%312939.43%
ADBE230203P003800002023-01-30 12:14PM EST380.0016.1517.2518.40+4.40+37.45%173242.09%
ADBE230203P003825002023-01-30 9:46AM EST382.5017.2519.4020.35+0.35+2.07%21340.58%
ADBE230203P003850002023-01-27 2:17PM EST385.0016.4021.4522.950.00-54945.07%
ADBE230203P003875002023-01-30 3:02PM EST387.5023.4023.7525.40+6.55+38.87%7147.90%
ADBE230203P003900002023-01-30 3:46PM EST390.0026.0026.1027.50+6.25+31.65%1362446.27%
ADBE230203P003950002023-01-27 10:05AM EST395.0029.1730.7032.750.00-12655.62%
ADBE230203P003975002023-01-24 3:55PM EST397.5036.3532.6035.200.00--057.96%
ADBE230203P004000002023-01-24 9:33AM EST400.0037.5035.5537.700.00-1060.89%
ADBE230203P004100002023-01-05 9:55AM EST410.0076.1845.5047.650.00--071.34%
ADBE230203P004200002023-01-23 10:17AM EST420.0058.6555.5557.600.00-1080.98%