La bourse ferme dans 7 h 8 min
CAC 40
8 005,62 -52,18 (-0,65 %) Euro Stoxx 50
5 008,29 -22,06 (-0,44 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0019 (-0,17 %) Gold future
2 351,40 -5,10 (-0,22 %) Bitcoin EUR
62 484,98 -97,55 (-0,16 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00330000 | 2024-05-24 2:11PM EDT | 330.00 | 149.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00415000 | 2024-05-21 2:37PM EDT | 415.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 430.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 435.00 | 57.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 440.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607C00450000 | 2024-05-28 12:49PM EDT | 450.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240607C00455000 | 2024-05-28 1:56PM EDT | 455.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240607C00460000 | 2024-05-28 10:22AM EDT | 460.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240607C00465000 | 2024-05-28 3:51PM EDT | 465.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE240607C00467500 | 2024-05-28 11:39AM EDT | 467.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240607C00470000 | 2024-05-28 3:59PM EDT | 470.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ADBE240607C00472500 | 2024-05-28 3:57PM EDT | 472.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| ADBE240607C00475000 | 2024-05-28 3:56PM EDT | 475.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| ADBE240607C00477500 | 2024-05-28 3:57PM EDT | 477.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADBE240607C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
| ADBE240607C00482500 | 2024-05-28 3:53PM EDT | 482.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| ADBE240607C00485000 | 2024-05-28 3:59PM EDT | 485.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| ADBE240607C00487500 | 2024-05-28 3:33PM EDT | 487.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ADBE240607C00490000 | 2024-05-28 3:50PM EDT | 490.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| ADBE240607C00492500 | 2024-05-28 3:45PM EDT | 492.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ADBE240607C00495000 | 2024-05-28 3:58PM EDT | 495.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| ADBE240607C00497500 | 2024-05-28 2:13PM EDT | 497.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE240607C00500000 | 2024-05-28 3:59PM EDT | 500.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 6.25% |
| ADBE240607C00502500 | 2024-05-28 3:59PM EDT | 502.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ADBE240607C00505000 | 2024-05-28 3:58PM EDT | 505.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| ADBE240607C00510000 | 2024-05-28 3:59PM EDT | 510.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| ADBE240607C00515000 | 2024-05-28 3:59PM EDT | 515.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ADBE240607C00520000 | 2024-05-28 2:43PM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ADBE240607C00525000 | 2024-05-28 3:40PM EDT | 525.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ADBE240607C00530000 | 2024-05-28 11:19AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240607C00535000 | 2024-05-24 11:44AM EDT | 535.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240607C00540000 | 2024-05-28 3:58PM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240607C00545000 | 2024-05-28 9:30AM EDT | 545.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607C00550000 | 2024-05-28 1:51PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240607C00555000 | 2024-05-28 3:51PM EDT | 555.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ADBE240607C00560000 | 2024-05-28 3:51PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 565.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 68.12% |
| ADBE240607C00595000 | 2024-05-13 1:26PM EDT | 595.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240607C00615000 | 2024-05-06 10:04AM EDT | 615.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00670000 | 2024-05-28 10:38AM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADBE240607C00700000 | 2024-05-28 10:38AM EDT | 700.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00380000 | 2024-05-24 1:25PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 390.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240607P00400000 | 2024-05-28 1:43PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ADBE240607P00405000 | 2024-05-20 12:47PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240607P00410000 | 2024-05-28 10:45AM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240607P00415000 | 2024-05-28 9:56AM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240607P00420000 | 2024-05-28 10:27AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240607P00425000 | 2024-05-28 3:36PM EDT | 425.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ADBE240607P00430000 | 2024-05-28 1:31PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240607P00435000 | 2024-05-28 3:51PM EDT | 435.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ADBE240607P00440000 | 2024-05-28 3:59PM EDT | 440.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADBE240607P00445000 | 2024-05-28 3:59PM EDT | 445.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| ADBE240607P00450000 | 2024-05-28 3:51PM EDT | 450.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| ADBE240607P00455000 | 2024-05-28 3:51PM EDT | 455.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| ADBE240607P00460000 | 2024-05-28 3:58PM EDT | 460.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| ADBE240607P00462500 | 2024-05-28 3:31PM EDT | 462.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240607P00465000 | 2024-05-28 3:57PM EDT | 465.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| ADBE240607P00467500 | 2024-05-28 3:55PM EDT | 467.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| ADBE240607P00470000 | 2024-05-28 3:59PM EDT | 470.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ADBE240607P00472500 | 2024-05-28 3:58PM EDT | 472.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| ADBE240607P00475000 | 2024-05-28 3:54PM EDT | 475.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 1.56% |
| ADBE240607P00477500 | 2024-05-28 3:50PM EDT | 477.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| ADBE240607P00480000 | 2024-05-28 3:46PM EDT | 480.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ADBE240607P00482500 | 2024-05-28 3:57PM EDT | 482.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240607P00485000 | 2024-05-28 12:14PM EDT | 485.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240607P00487500 | 2024-05-23 2:41PM EDT | 487.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607P00490000 | 2024-05-28 11:52AM EDT | 490.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240607P00492500 | 2024-05-28 10:47AM EDT | 492.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00495000 | 2024-05-24 12:45PM EDT | 495.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00500000 | 2024-05-28 1:21PM EDT | 500.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240607P00505000 | 2024-05-28 11:09AM EDT | 505.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00510000 | 2024-05-24 3:35PM EDT | 510.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240607P00515000 | 2024-05-24 1:57PM EDT | 515.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00520000 | 2024-05-22 9:50AM EDT | 520.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240607P00540000 | 2024-05-23 9:49AM EDT | 540.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
