La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 904,13 +88,21 (+0,23 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 315,20 +12,30 (+0,53 %) Bitcoin EUR
53 413,69 -3 092,32 (-5,47 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00330000 | 2024-04-26 3:00PM EDT | 330.00 | 148.34 | 133.60 | 139.40 | 0.00 | - | 1 | 1 | 238.33% |
| ADBE240503C00350000 | 2024-05-01 11:41AM EDT | 350.00 | 116.24 | 113.30 | 120.50 | +2.74 | +2.41% | 2 | 5 | 227.20% |
| ADBE240503C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 118.09 | 103.25 | 110.15 | 0.00 | - | 1 | 1 | 203.32% |
| ADBE240503C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 92.33 | 93.50 | 100.85 | -7.28 | -7.31% | 1 | 1 | 197.85% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 400.00 | 67.50 | 63.60 | 69.65 | 0.00 | - | 6 | 2 | 129.27% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 420.00 | 70.27 | 43.20 | 50.25 | 0.00 | - | 2 | 2 | 105.10% |
| ADBE240503C00425000 | 2024-04-26 11:04AM EDT | 425.00 | 57.32 | 38.10 | 46.45 | 0.00 | - | 3 | 3 | 109.35% |
| ADBE240503C00430000 | 2024-05-01 12:20PM EDT | 430.00 | 37.20 | 33.15 | 38.75 | -8.80 | -19.13% | 1 | 3 | 70.17% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 440.00 | 56.00 | 23.45 | 29.75 | 0.00 | - | 1 | 0 | 66.55% |
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 445.00 | 63.05 | 22.25 | 23.75 | 0.00 | - | 10 | 10 | 47.83% |
| ADBE240503C00450000 | 2024-05-01 11:01AM EDT | 450.00 | 15.62 | 16.55 | 18.50 | -13.50 | -46.36% | 8 | 8 | 37.33% |
| ADBE240503C00455000 | 2024-05-01 10:12AM EDT | 455.00 | 9.57 | 13.00 | 13.55 | -4.28 | -30.90% | 30 | 52 | 30.05% |
| ADBE240503C00460000 | 2024-05-01 10:50AM EDT | 460.00 | 7.05 | 8.40 | 9.55 | -0.95 | -11.87% | 48 | 88 | 29.37% |
| ADBE240503C00465000 | 2024-05-01 12:41PM EDT | 465.00 | 6.11 | 5.95 | 6.20 | +0.71 | +13.15% | 141 | 175 | 28.78% |
| ADBE240503C00467500 | 2024-05-01 12:19PM EDT | 467.50 | 4.75 | 4.65 | 5.05 | +0.75 | +18.75% | 73 | 61 | 29.90% |
| ADBE240503C00470000 | 2024-05-01 12:33PM EDT | 470.00 | 3.80 | 3.65 | 3.85 | +0.74 | +24.18% | 145 | 241 | 29.52% |
| ADBE240503C00472500 | 2024-05-01 12:38PM EDT | 472.50 | 2.75 | 2.71 | 2.98 | +0.27 | +10.89% | 70 | 175 | 29.99% |
| ADBE240503C00475000 | 2024-05-01 12:44PM EDT | 475.00 | 2.15 | 2.01 | 2.15 | +0.43 | +26.88% | 125 | 451 | 29.57% |
| ADBE240503C00477500 | 2024-05-01 12:14PM EDT | 477.50 | 1.44 | 1.45 | 1.64 | +0.24 | +20.00% | 75 | 248 | 30.30% |
| ADBE240503C00480000 | 2024-05-01 12:38PM EDT | 480.00 | 1.05 | 1.05 | 1.23 | +0.15 | +16.67% | 262 | 713 | 30.88% |
| ADBE240503C00482500 | 2024-05-01 12:31PM EDT | 482.50 | 0.87 | 0.74 | 0.92 | -0.13 | -13.00% | 40 | 231 | 31.52% |
| ADBE240503C00485000 | 2024-05-01 12:16PM EDT | 485.00 | 0.59 | 0.54 | 0.69 | +0.12 | +25.53% | 117 | 510 | 32.20% |
| ADBE240503C00487500 | 2024-05-01 12:16PM EDT | 487.50 | 0.41 | 0.36 | 0.44 | -0.12 | -22.64% | 83 | 284 | 31.67% |
| ADBE240503C00490000 | 2024-05-01 11:48AM EDT | 490.00 | 0.30 | 0.24 | 0.38 | +0.02 | +7.14% | 270 | 822 | 33.50% |
| ADBE240503C00492500 | 2024-05-01 12:41PM EDT | 492.50 | 0.25 | 0.17 | 0.34 | -0.14 | -41.18% | 55 | 134 | 35.45% |
| ADBE240503C00495000 | 2024-05-01 12:35PM EDT | 495.00 | 0.16 | 0.15 | 0.19 | +0.03 | +23.08% | 53 | 489 | 34.18% |
| ADBE240503C00500000 | 2024-05-01 12:22PM EDT | 500.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 60 | 901 | 35.35% |
| ADBE240503C00505000 | 2024-05-01 12:16PM EDT | 505.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 20 | 743 | 42.58% |
| ADBE240503C00510000 | 2024-05-01 12:27PM EDT | 510.00 | 0.06 | 0.05 | 0.13 | +0.01 | +20.00% | 46 | 991 | 45.70% |
| ADBE240503C00515000 | 2024-05-01 10:21AM EDT | 515.00 | 0.06 | 0.02 | 0.11 | +0.04 | +200.00% | 39 | 1,007 | 48.83% |
| ADBE240503C00520000 | 2024-05-01 11:17AM EDT | 520.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 3 | 96 | 52.25% |
| ADBE240503C00525000 | 2024-05-01 9:34AM EDT | 525.00 | 0.08 | 0.00 | 0.37 | +0.02 | +33.33% | 2 | 59 | 61.33% |
| ADBE240503C00530000 | 2024-04-26 2:19PM EDT | 530.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 117 | 106.01% |
| ADBE240503C00535000 | 2024-04-30 1:50PM EDT | 535.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 12 | 31 | 93.41% |
| ADBE240503C00540000 | 2024-04-29 12:29PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 65.63% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 545.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 25 | 122.66% |
| ADBE240503C00550000 | 2024-04-30 9:47AM EDT | 550.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 22 | 115 | 113.28% |
| ADBE240503C00555000 | 2024-04-24 11:40AM EDT | 555.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 86.43% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 560.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 5 | 25 | 122.90% |
| ADBE240503C00565000 | 2024-04-17 11:10AM EDT | 565.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 22 | 26 | 84.96% |
| ADBE240503C00570000 | 2024-04-26 11:23AM EDT | 570.00 | 0.34 | 0.00 | 2.52 | 0.00 | - | 2 | 5 | 132.15% |
| ADBE240503C00575000 | 2024-04-22 1:00PM EDT | 575.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 1 | 24 | 136.67% |
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 580.00 | 0.01 | 0.00 | 3.50 | 0.00 | - | 7 | 8 | 150.95% |
| ADBE240503C00585000 | 2024-04-01 1:52PM EDT | 585.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 116.02% |
| ADBE240503C00590000 | 2024-04-26 10:30AM EDT | 590.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 78.13% |
| ADBE240503C00595000 | 2024-04-17 9:36AM EDT | 595.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 153.86% |
| ADBE240503C00600000 | 2024-04-26 11:22AM EDT | 600.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 1 | 11 | 131.74% |
| ADBE240503C00605000 | 2024-04-05 2:15PM EDT | 605.00 | 0.15 | 0.00 | 2.52 | 0.00 | - | 9 | 9 | 162.40% |
| ADBE240503C00615000 | 2024-04-03 9:46AM EDT | 615.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 0 | 170.51% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADBE240503C00635000 | 2024-04-11 3:42PM EDT | 635.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | - | 5 | 186.13% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 310.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 4 | 2 | 216.80% |
| ADBE240503P00320000 | 2024-04-29 2:54PM EDT | 320.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 340.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 203.56% |
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 350.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 152.64% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 370.00 | 0.26 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 157.28% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 380.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 41 | 83.59% |
| ADBE240503P00390000 | 2024-04-26 10:14AM EDT | 390.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 1 | 25 | 108.74% |
| ADBE240503P00397500 | 2024-04-23 11:32AM EDT | 397.50 | 0.03 | 0.00 | 0.46 | 0.00 | - | - | 5 | 86.04% |
| ADBE240503P00400000 | 2024-04-30 3:51PM EDT | 400.00 | 0.15 | 0.00 | 0.09 | +0.12 | +400.00% | 1 | 33 | 67.38% |
| ADBE240503P00405000 | 2024-04-23 2:22PM EDT | 405.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 41 | 41 | 70.12% |
| ADBE240503P00410000 | 2024-04-30 12:18PM EDT | 410.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 10 | 187 | 53.13% |
| ADBE240503P00415000 | 2024-05-01 11:16AM EDT | 415.00 | 0.02 | 0.02 | 0.15 | -0.06 | -75.00% | 2 | 61 | 57.23% |
| ADBE240503P00420000 | 2024-05-01 9:50AM EDT | 420.00 | 0.28 | 0.01 | 0.22 | +0.27 | +2,700.00% | 20 | 193 | 54.30% |
| ADBE240503P00425000 | 2024-04-30 1:31PM EDT | 425.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 23 | 123 | 48.15% |
| ADBE240503P00430000 | 2024-05-01 10:14AM EDT | 430.00 | 0.10 | 0.03 | 0.18 | 0.00 | - | 11 | 201 | 47.02% |
| ADBE240503P00435000 | 2024-05-01 10:44AM EDT | 435.00 | 0.19 | 0.10 | 0.18 | +0.01 | +5.56% | 6 | 264 | 41.50% |
| ADBE240503P00440000 | 2024-05-01 11:05AM EDT | 440.00 | 0.23 | 0.12 | 0.29 | -0.21 | -47.73% | 11 | 277 | 39.16% |
| ADBE240503P00445000 | 2024-05-01 12:37PM EDT | 445.00 | 0.32 | 0.26 | 0.44 | -0.50 | -60.98% | 104 | 1,052 | 36.28% |
| ADBE240503P00450000 | 2024-05-01 12:27PM EDT | 450.00 | 0.55 | 0.58 | 0.71 | -0.98 | -64.05% | 149 | 1,220 | 33.67% |
| ADBE240503P00455000 | 2024-05-01 12:36PM EDT | 455.00 | 1.20 | 1.16 | 1.30 | -1.30 | -52.00% | 83 | 337 | 32.34% |
| ADBE240503P00460000 | 2024-05-01 11:45AM EDT | 460.00 | 2.31 | 2.17 | 2.41 | -1.98 | -46.15% | 171 | 485 | 31.84% |
| ADBE240503P00465000 | 2024-05-01 12:42PM EDT | 465.00 | 4.10 | 4.00 | 4.20 | -2.19 | -34.82% | 172 | 488 | 31.75% |
| ADBE240503P00467500 | 2024-05-01 12:37PM EDT | 467.50 | 5.20 | 5.15 | 5.40 | -2.55 | -32.90% | 100 | 224 | 31.91% |
| ADBE240503P00470000 | 2024-05-01 12:27PM EDT | 470.00 | 6.32 | 6.60 | 6.85 | -2.78 | -30.55% | 80 | 414 | 32.47% |
| ADBE240503P00472500 | 2024-05-01 12:27PM EDT | 472.50 | 7.90 | 8.15 | 8.55 | -2.90 | -26.85% | 12 | 326 | 33.52% |
| ADBE240503P00475000 | 2024-05-01 11:38AM EDT | 475.00 | 10.45 | 9.25 | 10.35 | -1.05 | -9.13% | 44 | 507 | 34.29% |
| ADBE240503P00477500 | 2024-05-01 10:57AM EDT | 477.50 | 14.26 | 11.25 | 12.35 | +1.96 | +15.93% | 13 | 143 | 35.57% |
| ADBE240503P00480000 | 2024-05-01 12:23PM EDT | 480.00 | 14.00 | 13.80 | 14.40 | -0.60 | -4.11% | 63 | 290 | 36.50% |
| ADBE240503P00482500 | 2024-04-30 3:59PM EDT | 482.50 | 20.00 | 15.90 | 18.25 | 0.00 | - | 2 | 99 | 51.11% |
| ADBE240503P00485000 | 2024-05-01 11:02AM EDT | 485.00 | 20.65 | 16.80 | 19.60 | +1.32 | +6.83% | 43 | 276 | 46.24% |
| ADBE240503P00487500 | 2024-04-30 2:22PM EDT | 487.50 | 21.43 | 19.45 | 21.85 | 0.00 | - | 3 | 33 | 47.85% |
| ADBE240503P00490000 | 2024-05-01 11:52AM EDT | 490.00 | 24.15 | 21.05 | 26.75 | +0.70 | +2.99% | 460 | 519 | 71.48% |
| ADBE240503P00492500 | 2024-05-01 10:08AM EDT | 492.50 | 31.00 | 24.55 | 29.55 | +9.35 | +43.19% | 4 | 7 | 57.08% |
| ADBE240503P00495000 | 2024-04-29 1:03PM EDT | 495.00 | 18.63 | 25.30 | 31.90 | 0.00 | - | 6 | 3 | 50.17% |
| ADBE240503P00500000 | 2024-05-01 12:36PM EDT | 500.00 | 33.32 | 31.90 | 34.80 | -0.02 | -0.06% | 5 | 29 | 52.81% |
| ADBE240503P00505000 | 2024-04-29 10:14AM EDT | 505.00 | 28.19 | 35.55 | 41.25 | 0.00 | - | 1 | 0 | 59.38% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 510.00 | 36.91 | 40.40 | 46.30 | 0.00 | - | 2 | 2 | 64.18% |
| ADBE240503P00515000 | 2024-04-26 11:51AM EDT | 515.00 | 35.82 | 45.05 | 52.35 | 0.00 | - | 1 | 0 | 75.44% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 520.00 | 54.00 | 50.35 | 57.55 | 0.00 | - | 100 | 0 | 84.86% |
| ADBE240503P00525000 | 2024-04-12 11:05AM EDT | 525.00 | 53.18 | 55.55 | 62.15 | 0.00 | - | 2 | 0 | 88.89% |
| ADBE240503P00530000 | 2024-04-26 10:19AM EDT | 530.00 | 48.60 | 60.90 | 67.55 | 0.00 | - | 3 | 0 | 100.05% |
| ADBE240503P00535000 | 2024-04-26 3:52PM EDT | 535.00 | 56.00 | 65.20 | 70.10 | 0.00 | - | 1 | 1 | 66.99% |
| ADBE240503P00540000 | 2024-04-26 3:52PM EDT | 540.00 | 61.02 | 70.60 | 75.20 | 0.00 | - | 1 | 0 | 82.62% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 545.00 | 63.81 | 75.10 | 82.45 | 0.00 | - | 1 | 0 | 108.45% |
| ADBE240503P00550000 | 2024-04-08 11:38AM EDT | 550.00 | 68.06 | 80.65 | 86.90 | 0.00 | - | 3 | 0 | 113.38% |
| ADBE240503P00555000 | 2024-04-01 3:12PM EDT | 555.00 | 51.65 | 85.55 | 90.30 | 0.00 | - | - | 0 | 96.39% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 560.00 | 59.38 | 90.00 | 95.25 | 0.00 | - | 3 | 0 | 83.98% |
| ADBE240503P00565000 | 2024-04-23 1:16PM EDT | 565.00 | 94.41 | 94.65 | 101.90 | 0.00 | - | 2 | 0 | 115.92% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 570.00 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00575000 | 2024-04-05 9:35AM EDT | 575.00 | 88.00 | 105.30 | 111.90 | 0.00 | - | 1 | 0 | 132.86% |
| ADBE240503P00585000 | 2024-04-30 12:31PM EDT | 585.00 | 115.50 | 116.45 | 121.90 | 0.00 | - | 1 | 0 | 153.91% |
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 590.00 | 87.00 | 108.00 | 116.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 600.00 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00610000 | 2024-04-22 1:15PM EDT | 610.00 | 145.17 | 139.85 | 146.90 | 0.00 | - | 4 | 0 | 155.71% |
| ADBE240503P00620000 | 2024-04-22 12:18PM EDT | 620.00 | 155.62 | 150.30 | 156.90 | 0.00 | - | - | 0 | 170.02% |
| ADBE240503P00760000 | 2024-04-26 1:09PM EDT | 760.00 | 281.08 | 290.45 | 296.90 | 0.00 | - | 2 | 0 | 266.02% |
