La bourse ferme dans 5 h 44 min
CAC 40
7 988,05 -69,75 (-0,87 %) Euro Stoxx 50
4 995,00 -35,35 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 470,04 -498,94 (-0,79 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 400.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 450.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00460000 | 2024-05-17 12:32PM EDT | 460.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240628C00465000 | 2024-05-14 1:13PM EDT | 465.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00470000 | 2024-05-28 1:42PM EDT | 470.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240628C00475000 | 2024-05-28 3:53PM EDT | 475.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240628C00480000 | 2024-05-24 3:51PM EDT | 480.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ADBE240628C00485000 | 2024-05-28 9:35AM EDT | 485.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240628C00490000 | 2024-05-28 9:42AM EDT | 490.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240628C00495000 | 2024-05-28 11:47AM EDT | 495.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240628C00500000 | 2024-05-28 3:53PM EDT | 500.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE240628C00505000 | 2024-05-28 2:35PM EDT | 505.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240628C00510000 | 2024-05-28 3:06PM EDT | 510.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| ADBE240628C00515000 | 2024-05-28 2:57PM EDT | 515.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE240628C00520000 | 2024-05-28 1:35PM EDT | 520.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240628C00525000 | 2024-05-28 1:45PM EDT | 525.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00530000 | 2024-05-28 1:45PM EDT | 530.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00535000 | 2024-05-28 12:12PM EDT | 535.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240628C00540000 | 2024-05-28 9:37AM EDT | 540.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00545000 | 2024-05-22 12:11PM EDT | 545.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240628C00550000 | 2024-05-28 3:59PM EDT | 550.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240628C00555000 | 2024-05-17 10:02AM EDT | 555.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240628C00560000 | 2024-05-28 12:41PM EDT | 560.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 565.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00570000 | 2024-05-23 3:59PM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240628C00575000 | 2024-05-28 3:54PM EDT | 575.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00580000 | 2024-05-22 10:53AM EDT | 580.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240628C00595000 | 2024-05-28 11:04AM EDT | 595.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00600000 | 2024-05-28 12:23PM EDT | 600.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-05-14 10:16AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240628P00360000 | 2024-05-14 1:42PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240628P00370000 | 2024-05-28 3:56PM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00380000 | 2024-05-28 2:37PM EDT | 380.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00390000 | 2024-05-28 12:48PM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240628P00400000 | 2024-05-28 3:55PM EDT | 400.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240628P00405000 | 2024-05-28 12:23PM EDT | 405.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADBE240628P00410000 | 2024-05-28 9:50AM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240628P00415000 | 2024-05-28 1:11PM EDT | 415.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240628P00420000 | 2024-05-28 3:27PM EDT | 420.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240628P00425000 | 2024-05-28 2:01PM EDT | 425.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240628P00430000 | 2024-05-28 3:58PM EDT | 430.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240628P00435000 | 2024-05-28 10:58AM EDT | 435.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240628P00440000 | 2024-05-28 3:58PM EDT | 440.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240628P00445000 | 2024-05-28 2:49PM EDT | 445.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240628P00450000 | 2024-05-28 2:30PM EDT | 450.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240628P00455000 | 2024-05-28 2:06PM EDT | 455.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240628P00460000 | 2024-05-28 11:18AM EDT | 460.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240628P00465000 | 2024-05-28 12:08PM EDT | 465.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE240628P00470000 | 2024-05-24 1:37PM EDT | 470.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE240628P00475000 | 2024-05-28 3:45PM EDT | 475.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE240628P00480000 | 2024-05-28 10:07AM EDT | 480.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240628P00485000 | 2024-05-28 12:41PM EDT | 485.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628P00490000 | 2024-05-28 1:04PM EDT | 490.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240628P00500000 | 2024-05-28 11:06AM EDT | 500.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 510.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 515.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240628P00520000 | 2024-05-21 2:02PM EDT | 520.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 535.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
