La bourse ferme dans 4 h 40 min
CAC 40
7 984,99 -72,81 (-0,90 %) Euro Stoxx 50
4 994,98 -35,37 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 345,70 -10,80 (-0,46 %) Bitcoin EUR
62 551,48 -558,16 (-0,88 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 111.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240614C00400000 | 2024-05-23 1:23PM EDT | 400.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 430.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614C00435000 | 2024-05-21 1:27PM EDT | 435.00 | 49.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 440.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00450000 | 2024-05-24 10:58AM EDT | 450.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE240614C00455000 | 2024-05-24 9:56AM EDT | 455.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614C00460000 | 2024-05-24 2:45PM EDT | 460.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240614C00462500 | 2024-05-28 9:38AM EDT | 462.50 | 24.32 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| ADBE240614C00465000 | 2024-05-24 9:56AM EDT | 465.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614C00470000 | 2024-05-28 2:05PM EDT | 470.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 0.00% |
| ADBE240614C00472500 | 2024-05-28 3:46PM EDT | 472.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 15 | - | 0.00% |
| ADBE240614C00475000 | 2024-05-28 3:57PM EDT | 475.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| ADBE240614C00477500 | 2024-05-28 3:25PM EDT | 477.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 13 | - | 0.00% |
| ADBE240614C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| ADBE240614C00482500 | 2024-05-28 11:08AM EDT | 482.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 14 | - | 0.78% |
| ADBE240614C00485000 | 2024-05-28 3:49PM EDT | 485.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 44 | 324 | 1.56% |
| ADBE240614C00490000 | 2024-05-28 3:59PM EDT | 490.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ADBE240614C00492500 | 2024-05-28 3:34PM EDT | 492.50 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ADBE240614C00495000 | 2024-05-28 3:49PM EDT | 495.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| ADBE240614C00497500 | 2024-05-28 10:02AM EDT | 497.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| ADBE240614C00500000 | 2024-05-28 3:58PM EDT | 500.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 112 | 254 | 6.25% |
| ADBE240614C00502500 | 2024-05-28 10:02AM EDT | 502.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| ADBE240614C00505000 | 2024-05-28 2:09PM EDT | 505.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 6.25% |
| ADBE240614C00510000 | 2024-05-28 3:41PM EDT | 510.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ADBE240614C00515000 | 2024-05-28 1:45PM EDT | 515.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240614C00520000 | 2024-05-28 3:41PM EDT | 520.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 57 | 186 | 6.25% |
| ADBE240614C00525000 | 2024-05-28 3:55PM EDT | 525.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ADBE240614C00530000 | 2024-05-28 3:55PM EDT | 530.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADBE240614C00535000 | 2024-05-28 3:42PM EDT | 535.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240614C00540000 | 2024-05-28 2:38PM EDT | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 141 | 183 | 12.50% |
| ADBE240614C00545000 | 2024-05-23 2:29PM EDT | 545.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00550000 | 2024-05-28 2:19PM EDT | 550.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240614C00555000 | 2024-05-28 2:29PM EDT | 555.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| ADBE240614C00560000 | 2024-05-28 2:39PM EDT | 560.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240614C00565000 | 2024-05-24 1:19PM EDT | 565.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240614C00570000 | 2024-05-28 12:42PM EDT | 570.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| ADBE240614C00575000 | 2024-05-28 2:04PM EDT | 575.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| ADBE240614C00580000 | 2024-05-23 9:55AM EDT | 580.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00585000 | 2024-05-28 1:37PM EDT | 585.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240614C00590000 | 2024-05-28 3:54PM EDT | 590.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614C00595000 | 2024-05-28 10:41AM EDT | 595.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00600000 | 2024-05-28 11:42AM EDT | 600.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADBE240614C00605000 | 2024-05-22 3:07PM EDT | 605.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ADBE240614C00615000 | 2024-05-13 11:37AM EDT | 615.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00310000 | 2024-05-23 10:49AM EDT | 310.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240614P00320000 | 2024-05-14 10:15AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240614P00330000 | 2024-05-14 1:21PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ADBE240614P00350000 | 2024-05-28 2:21PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614P00360000 | 2024-05-28 11:40AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240614P00370000 | 2024-05-28 3:31PM EDT | 370.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 25.00% |
| ADBE240614P00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 38 | 84 | 25.00% |
| ADBE240614P00390000 | 2024-05-28 12:15PM EDT | 390.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADBE240614P00400000 | 2024-05-28 2:32PM EDT | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240614P00405000 | 2024-05-28 2:19PM EDT | 405.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240614P00410000 | 2024-05-28 2:30PM EDT | 410.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ADBE240614P00415000 | 2024-05-28 11:36AM EDT | 415.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 12.50% |
| ADBE240614P00420000 | 2024-05-28 3:54PM EDT | 420.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| ADBE240614P00425000 | 2024-05-28 3:56PM EDT | 425.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240614P00430000 | 2024-05-28 2:36PM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 152 | 12.50% |
| ADBE240614P00435000 | 2024-05-28 3:56PM EDT | 435.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE240614P00440000 | 2024-05-28 1:02PM EDT | 440.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 6.25% |
| ADBE240614P00445000 | 2024-05-28 11:50AM EDT | 445.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240614P00450000 | 2024-05-28 3:59PM EDT | 450.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ADBE240614P00455000 | 2024-05-28 3:45PM EDT | 455.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ADBE240614P00460000 | 2024-05-28 2:36PM EDT | 460.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 3.13% |
| ADBE240614P00462500 | 2024-05-28 3:00PM EDT | 462.50 | 13.87 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| ADBE240614P00465000 | 2024-05-28 3:54PM EDT | 465.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE240614P00467500 | 2024-05-28 9:34AM EDT | 467.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| ADBE240614P00470000 | 2024-05-28 3:47PM EDT | 470.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| ADBE240614P00472500 | 2024-05-28 3:25PM EDT | 472.50 | 18.17 | 0.00 | 0.00 | 0.00 | - | 10 | - | 1.56% |
| ADBE240614P00475000 | 2024-05-28 3:45PM EDT | 475.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| ADBE240614P00477500 | 2024-05-28 1:36PM EDT | 477.50 | 20.71 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.20% |
| ADBE240614P00480000 | 2024-05-28 3:57PM EDT | 480.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 111 | 216 | 0.00% |
| ADBE240614P00485000 | 2024-05-28 12:19PM EDT | 485.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240614P00487500 | 2024-05-28 12:02PM EDT | 487.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ADBE240614P00490000 | 2024-05-28 3:55PM EDT | 490.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240614P00492500 | 2024-05-28 12:02PM EDT | 492.50 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240614P00495000 | 2024-05-24 3:02PM EDT | 495.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240614P00500000 | 2024-05-28 10:28AM EDT | 500.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ADBE240614P00505000 | 2024-05-28 12:14PM EDT | 505.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00510000 | 2024-05-24 3:35PM EDT | 510.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240614P00515000 | 2024-05-23 10:38AM EDT | 515.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00520000 | 2024-05-24 9:30AM EDT | 520.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 525.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00530000 | 2024-05-28 10:45AM EDT | 530.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00535000 | 2024-05-24 10:23AM EDT | 535.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00540000 | 2024-05-24 10:23AM EDT | 540.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
