Marchés français ouverture 1 h 36 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
275,20-3,05 (-1,10 %)
À la clôture : 04:00PM EDT
276,70 +1,50 (+0,55 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221007C002300002022-09-27 1:35PM EDT230.0046.870.000.000.00-200.00%
ADBE221007C002400002022-09-27 1:35PM EDT240.0037.270.000.000.00--00.00%
ADBE221007C002500002022-09-30 10:24AM EDT250.0031.250.000.000.00-100.00%
ADBE221007C002525002022-09-26 12:52PM EDT252.5029.950.000.000.00--00.00%
ADBE221007C002550002022-09-30 11:58AM EDT255.0028.200.000.000.00-100.00%
ADBE221007C002575002022-09-28 10:00AM EDT257.5023.100.000.000.00--00.00%
ADBE221007C002600002022-09-30 3:38PM EDT260.0018.170.000.000.00-200.00%
ADBE221007C002625002022-09-28 10:20AM EDT262.5018.650.000.000.00--00.00%
ADBE221007C002650002022-09-30 3:19PM EDT265.0014.380.000.000.00-300.00%
ADBE221007C002675002022-09-30 3:40PM EDT267.5011.930.000.000.00-100.00%
ADBE221007C002700002022-09-30 3:50PM EDT270.0010.000.000.000.00-2200.00%
ADBE221007C002725002022-09-30 3:59PM EDT272.507.650.000.000.00-4300.00%
ADBE221007C002750002022-09-30 3:50PM EDT275.006.950.000.000.00-3500.00%
ADBE221007C002775002022-09-30 3:59PM EDT277.505.150.000.000.00-5101.56%
ADBE221007C002800002022-09-30 3:48PM EDT280.004.700.000.000.00-13003.13%
ADBE221007C002825002022-09-30 3:59PM EDT282.503.000.000.000.00-12206.25%
ADBE221007C002850002022-09-30 3:57PM EDT285.002.300.000.000.00-47506.25%
ADBE221007C002875002022-09-30 3:55PM EDT287.501.700.000.000.00-21006.25%
ADBE221007C002900002022-09-30 3:45PM EDT290.001.450.000.000.00-603012.50%
ADBE221007C002925002022-09-30 3:59PM EDT292.500.840.000.000.00-729012.50%
ADBE221007C002950002022-09-30 3:58PM EDT295.000.600.000.000.00-297012.50%
ADBE221007C002975002022-09-30 3:46PM EDT297.500.490.000.000.00-125012.50%
ADBE221007C003000002022-09-30 3:59PM EDT300.000.300.000.000.00-387012.50%
ADBE221007C003025002022-09-30 3:50PM EDT302.500.260.000.000.00-97012.50%
ADBE221007C003050002022-09-30 3:24PM EDT305.000.190.000.000.00-96025.00%
ADBE221007C003075002022-09-30 2:34PM EDT307.500.230.000.000.00-38025.00%
ADBE221007C003100002022-09-30 3:52PM EDT310.000.100.000.000.00-145025.00%
ADBE221007C003125002022-09-30 12:59PM EDT312.500.130.000.000.00-1025.00%
ADBE221007C003150002022-09-30 3:49PM EDT315.000.080.000.000.00-74025.00%
ADBE221007C003175002022-09-29 3:38PM EDT317.500.110.000.000.00-6025.00%
ADBE221007C003200002022-09-30 3:26PM EDT320.000.050.000.000.00-40025.00%
ADBE221007C003225002022-09-30 12:13PM EDT322.500.050.000.000.00-1025.00%
ADBE221007C003250002022-09-30 3:29PM EDT325.000.040.000.000.00-12025.00%
ADBE221007C003275002022-09-30 3:52PM EDT327.500.040.000.000.00-18025.00%
ADBE221007C003300002022-09-30 10:52AM EDT330.000.090.000.000.00-3025.00%
ADBE221007C003325002022-09-27 2:45PM EDT332.500.180.000.000.00--025.00%
ADBE221007C003350002022-09-30 3:58PM EDT335.000.040.000.000.00-43025.00%
ADBE221007C003375002022-09-30 11:38AM EDT337.500.060.000.000.00-36025.00%
ADBE221007C003400002022-09-30 11:41AM EDT340.000.060.000.000.00-3050.00%
ADBE221007C003450002022-09-30 11:40AM EDT345.000.050.000.000.00-1050.00%
ADBE221007C003500002022-09-30 11:41AM EDT350.000.060.000.000.00-20050.00%
ADBE221007C003550002022-09-30 11:40AM EDT355.000.050.000.000.00-47050.00%
ADBE221007C003600002022-09-30 2:27PM EDT360.000.030.000.000.00-1050.00%
ADBE221007C003650002022-09-30 2:27PM EDT365.000.020.000.000.00-2050.00%
ADBE221007C003700002022-09-30 3:55PM EDT370.000.040.000.000.00-218050.00%
ADBE221007C003750002022-09-30 11:40AM EDT375.000.030.000.000.00-1050.00%
ADBE221007C003800002022-09-22 12:27PM EDT380.000.100.000.000.00-10050.00%
ADBE221007C003850002022-09-20 1:33PM EDT385.000.100.000.000.00-1050.00%
ADBE221007C003900002022-09-30 3:45PM EDT390.000.010.000.000.00-1050.00%
ADBE221007C003950002022-09-15 3:59PM EDT395.000.420.000.000.00-159050.00%
ADBE221007C004000002022-09-30 3:55PM EDT400.000.020.000.000.00-75050.00%
ADBE221007C004050002022-09-20 9:58AM EDT405.000.050.000.000.00-1050.00%
ADBE221007C004100002022-09-28 11:43AM EDT410.000.080.000.000.00-1050.00%
ADBE221007C004150002022-09-28 9:38AM EDT415.000.050.000.000.00-1050.00%
ADBE221007C004200002022-09-28 9:38AM EDT420.000.030.000.000.00-1050.00%
ADBE221007C004250002022-09-26 12:13PM EDT425.000.050.000.000.00-35050.00%
ADBE221007C004300002022-09-28 9:43AM EDT430.000.020.000.000.00-1050.00%
ADBE221007C004350002022-09-22 11:44AM EDT435.000.060.000.000.00-5050.00%
ADBE221007C004400002022-09-27 3:49PM EDT440.000.020.000.000.00-2050.00%
ADBE221007C004450002022-09-27 3:49PM EDT445.000.030.000.000.00-1050.00%
ADBE221007C004500002022-09-28 10:23AM EDT450.000.050.000.000.00-46050.00%
ADBE221007C004550002022-09-28 3:06PM EDT455.000.010.000.000.00-5050.00%
ADBE221007C004600002022-09-23 12:07PM EDT460.000.050.000.000.00-41050.00%
ADBE221007C004650002022-09-26 10:18AM EDT465.000.050.000.000.00-1050.00%
ADBE221007C004700002022-09-22 10:46AM EDT470.000.050.000.000.00-75050.00%
ADBE221007C004750002022-09-23 9:39AM EDT475.000.050.000.000.00-1050.00%
ADBE221007C004800002022-09-27 11:30AM EDT480.000.020.000.000.00-10050.00%
ADBE221007C004850002022-09-30 12:17PM EDT485.000.010.000.000.00-45050.00%
ADBE221007C004900002022-09-29 12:27PM EDT490.000.010.000.000.00-10050.00%
ADBE221007C004950002022-09-29 1:20PM EDT495.000.010.000.000.00-10050.00%
ADBE221007C005000002022-09-30 9:30AM EDT500.000.010.000.000.00-5050.00%
ADBE221007C005100002022-09-22 9:44AM EDT510.000.050.000.000.00-11050.00%
ADBE221007C005200002022-09-22 9:46AM EDT520.000.050.000.000.00-13050.00%
ADBE221007C005300002022-09-22 9:43AM EDT530.000.050.000.000.00-75050.00%
ADBE221007C005400002022-09-22 9:39AM EDT540.000.050.000.000.00--050.00%
ADBE221007C005500002022-09-29 12:27PM EDT550.000.010.000.000.00-30050.00%
ADBE221007C005600002022-09-30 11:42AM EDT560.000.010.000.000.00-100050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221007P002000002022-09-29 3:32PM EDT200.000.030.000.000.00-38050.00%
ADBE221007P002100002022-09-30 2:42PM EDT210.000.030.000.000.00-1050.00%
ADBE221007P002150002022-09-29 2:27PM EDT215.000.040.000.000.00--050.00%
ADBE221007P002200002022-09-29 10:29AM EDT220.000.060.000.000.00-14050.00%
ADBE221007P002225002022-09-30 9:33AM EDT222.500.050.000.000.00-1050.00%
ADBE221007P002250002022-09-30 2:35PM EDT225.000.070.000.000.00-51025.00%
ADBE221007P002275002022-09-29 2:35PM EDT227.500.120.000.000.00--025.00%
ADBE221007P002300002022-09-30 12:07PM EDT230.000.080.000.000.00-18025.00%
ADBE221007P002350002022-09-30 3:46PM EDT235.000.100.000.000.00-22025.00%
ADBE221007P002375002022-09-29 2:19PM EDT237.500.290.000.000.00--025.00%
ADBE221007P002400002022-09-30 3:25PM EDT240.000.170.000.000.00-84025.00%
ADBE221007P002425002022-09-30 3:29PM EDT242.500.210.000.000.00-33025.00%
ADBE221007P002450002022-09-30 3:59PM EDT245.000.300.000.000.00-144025.00%
ADBE221007P002475002022-09-30 2:47PM EDT247.500.330.000.000.00-58025.00%
ADBE221007P002500002022-09-30 3:59PM EDT250.000.550.000.000.00-41012.50%
ADBE221007P002525002022-09-30 3:54PM EDT252.500.660.000.000.00-72012.50%
ADBE221007P002550002022-09-30 3:59PM EDT255.000.950.000.000.00-162012.50%
ADBE221007P002575002022-09-30 3:54PM EDT257.501.130.000.000.00-259012.50%
ADBE221007P002600002022-09-30 3:52PM EDT260.001.580.000.000.00-124012.50%
ADBE221007P002625002022-09-30 3:50PM EDT262.501.760.000.000.00-54012.50%
ADBE221007P002650002022-09-30 3:46PM EDT265.002.210.000.000.00-21306.25%
ADBE221007P002675002022-09-30 3:55PM EDT267.503.050.000.000.00-6906.25%
ADBE221007P002700002022-09-30 3:59PM EDT270.003.950.000.000.00-22403.13%
ADBE221007P002725002022-09-30 3:55PM EDT272.504.650.000.000.00-58801.56%
ADBE221007P002750002022-09-30 3:58PM EDT275.005.910.000.000.00-28000.20%
ADBE221007P002775002022-09-30 3:59PM EDT277.507.300.000.000.00-13700.00%
ADBE221007P002800002022-09-30 3:59PM EDT280.008.700.000.000.00-21700.00%
ADBE221007P002825002022-09-30 3:52PM EDT282.509.710.000.000.00-14800.00%
ADBE221007P002850002022-09-30 3:59PM EDT285.0011.900.000.000.00-23000.00%
ADBE221007P002875002022-09-30 3:59PM EDT287.5013.820.000.000.00-21100.00%
ADBE221007P002900002022-09-30 3:20PM EDT290.0014.400.000.000.00-8600.00%
ADBE221007P002925002022-09-30 11:26AM EDT292.5011.000.000.000.00-700.00%
ADBE221007P002950002022-09-30 1:42PM EDT295.0015.480.000.000.00-700.00%
ADBE221007P002975002022-09-30 3:14PM EDT297.5020.950.000.000.00-200.00%
ADBE221007P003000002022-09-30 3:35PM EDT300.0023.400.000.000.00-9700.00%
ADBE221007P003025002022-09-30 3:27PM EDT302.5026.200.000.000.00-200.00%
ADBE221007P003050002022-09-30 3:46PM EDT305.0028.460.000.000.00-300.00%
ADBE221007P003075002022-09-26 3:55PM EDT307.5029.650.000.000.00-200.00%
ADBE221007P003100002022-09-30 1:11PM EDT310.0028.500.000.000.00-700.00%
ADBE221007P003125002022-09-30 11:39AM EDT312.5029.400.000.000.00-300.00%
ADBE221007P003150002022-09-30 2:52PM EDT315.0038.140.000.000.00-200.00%
ADBE221007P003175002022-09-27 3:25PM EDT317.5041.000.000.000.00-300.00%
ADBE221007P003200002022-09-28 3:56PM EDT320.0037.760.000.000.00-5800.00%
ADBE221007P003250002022-09-28 12:48PM EDT325.0045.190.000.000.00-300.00%
ADBE221007P003275002022-09-27 3:16PM EDT327.5051.390.000.000.00--00.00%
ADBE221007P003300002022-09-30 1:19PM EDT330.0048.810.000.000.00-100.00%
ADBE221007P003350002022-09-30 1:19PM EDT335.0053.890.000.000.00-100.00%
ADBE221007P003375002022-09-27 11:41AM EDT337.5059.020.000.000.00--00.00%
ADBE221007P003400002022-09-30 10:52AM EDT340.0057.920.000.000.00-100.00%
ADBE221007P003450002022-09-30 10:52AM EDT345.0062.920.000.000.00-100.00%
ADBE221007P003500002022-09-23 2:40PM EDT350.0068.170.000.000.00-500.00%
ADBE221007P003550002022-09-29 10:22AM EDT355.0079.200.000.000.00-100.00%
ADBE221007P003600002022-09-27 1:50PM EDT360.0084.310.000.000.00-500.00%
ADBE221007P003650002022-09-27 1:50PM EDT365.0089.240.000.000.00-100.00%
ADBE221007P003700002022-09-21 2:43PM EDT370.0074.000.000.000.00-1100.00%
ADBE221007P003750002022-09-21 11:28AM EDT375.0081.470.000.000.00-1000.00%
ADBE221007P003800002022-09-28 10:19AM EDT380.00103.130.000.000.00-100.00%
ADBE221007P003850002022-09-19 9:48AM EDT385.0087.500.000.000.00-500.00%
ADBE221007P003900002022-09-20 2:36PM EDT390.0099.530.000.000.00-100.00%
ADBE221007P003950002022-09-12 10:49AM EDT395.0019.000.000.000.00-300.00%
ADBE221007P004000002022-09-15 3:19PM EDT400.0091.850.000.000.00-500.00%
ADBE221007P004050002022-09-20 3:25PM EDT405.00113.350.000.000.00-100.00%
ADBE221007P004100002022-09-15 12:50PM EDT410.0099.060.000.000.00-2900.00%
ADBE221007P004200002022-09-13 9:30AM EDT420.0039.100.000.000.00-100.00%
ADBE221007P004250002022-09-15 12:55PM EDT425.00111.690.000.000.00-100.00%
ADBE221007P004300002022-08-30 12:25PM EDT430.0058.47149.85152.750.00--00.00%
ADBE221007P004400002022-09-14 9:48AM EDT440.0069.350.000.000.00-1900.00%
ADBE221007P004500002022-09-14 9:48AM EDT450.0078.950.000.000.00-1900.00%
ADBE221007P004550002022-08-31 11:22AM EDT455.0081.45170.55173.650.00--00.00%
ADBE221007P004750002022-09-15 3:30PM EDT475.00166.670.000.000.00--00.00%
ADBE221007P005000002022-08-30 9:50AM EDT500.00121.18219.25223.250.00--00.00%
ADBE221007P005600002022-09-15 1:42PM EDT560.00249.800.000.000.00-100.00%