La bourse ferme dans 5 h 43 min
CAC 40
7 985,95 -71,85 (-0,89 %) Euro Stoxx 50
4 993,52 -36,83 (-0,73 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,30 -14,20 (-0,60 %) Bitcoin EUR
62 475,66 -443,45 (-0,70 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 320.00 | 167.60 | 175.45 | 180.70 | 0.00 | - | 2 | 1 | 62.49% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 75.59% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 51.65% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 380.00 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 51.12% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 390.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 410.00 | 109.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 430.00 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 45.29% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 440.00 | 81.70 | 75.15 | 77.10 | 0.00 | - | 2 | 4 | 40.71% |
| ADBE241220C00450000 | 2024-05-28 9:30AM EDT | 450.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00460000 | 2024-05-21 12:32PM EDT | 460.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00470000 | 2024-05-28 12:35PM EDT | 470.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00480000 | 2024-05-28 3:54PM EDT | 480.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| ADBE241220C00490000 | 2024-05-28 10:51AM EDT | 490.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE241220C00500000 | 2024-05-28 9:37AM EDT | 500.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE241220C00510000 | 2024-05-28 9:54AM EDT | 510.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE241220C00520000 | 2024-05-28 10:37AM EDT | 520.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241220C00530000 | 2024-05-23 12:36PM EDT | 530.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE241220C00540000 | 2024-05-24 2:11PM EDT | 540.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241220C00550000 | 2024-05-28 12:47PM EDT | 550.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE241220C00560000 | 2024-05-23 1:13PM EDT | 560.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241220C00570000 | 2024-05-21 9:59AM EDT | 570.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00580000 | 2024-05-24 11:16AM EDT | 580.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241220C00590000 | 2024-05-28 2:55PM EDT | 590.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241220C00600000 | 2024-05-28 3:44PM EDT | 600.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220C00610000 | 2024-05-24 3:41PM EDT | 610.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241220C00620000 | 2024-05-28 10:12AM EDT | 620.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241220C00630000 | 2024-05-28 11:28AM EDT | 630.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00640000 | 2024-05-28 11:28AM EDT | 640.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00650000 | 2024-05-20 9:30AM EDT | 650.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00660000 | 2024-05-16 2:10PM EDT | 660.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220C00670000 | 2024-05-24 9:46AM EDT | 670.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE241220C00680000 | 2024-05-24 9:51AM EDT | 680.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220C00690000 | 2024-05-23 2:56PM EDT | 690.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00700000 | 2024-05-23 2:56PM EDT | 700.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220C00710000 | 2024-05-14 2:10PM EDT | 710.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE241220C00720000 | 2024-05-22 3:08PM EDT | 720.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220C00730000 | 2024-05-03 3:04PM EDT | 730.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00740000 | 2024-05-15 3:30PM EDT | 740.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00760000 | 2024-05-24 10:40AM EDT | 760.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00780000 | 2024-04-11 11:30AM EDT | 780.00 | 3.10 | 1.61 | 2.50 | 0.00 | - | 51 | 69 | 36.55% |
| ADBE241220C00800000 | 2024-05-23 10:30AM EDT | 800.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE241220C00820000 | 2024-05-14 2:57PM EDT | 820.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 840.00 | 1.06 | 0.02 | 2.14 | 0.00 | - | 1 | 13 | 39.69% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 860.00 | 2.13 | 0.47 | 1.41 | 0.00 | - | 1 | 9 | 38.33% |
| ADBE241220C00880000 | 2024-03-25 3:09PM EDT | 880.00 | 2.60 | 0.56 | 0.88 | 0.00 | - | 1 | 87 | 36.91% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 900.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00920000 | 2024-05-01 2:54PM EDT | 920.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220C00940000 | 2024-05-20 10:16AM EDT | 940.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00240000 | 2024-05-20 12:13PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE241220P00250000 | 2024-05-14 1:32PM EDT | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220P00260000 | 2024-05-01 2:48PM EDT | 260.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220P00270000 | 2024-05-14 12:22PM EDT | 270.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE241220P00280000 | 2024-05-23 9:37AM EDT | 280.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00290000 | 2024-05-28 12:33PM EDT | 290.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00300000 | 2024-05-24 3:56PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE241220P00310000 | 2024-05-28 11:10AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00320000 | 2024-05-28 9:30AM EDT | 320.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241220P00330000 | 2024-05-24 9:46AM EDT | 330.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE241220P00340000 | 2024-05-14 12:26PM EDT | 340.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220P00350000 | 2024-05-28 3:16PM EDT | 350.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220P00360000 | 2024-05-28 10:11AM EDT | 360.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220P00370000 | 2024-05-28 11:25AM EDT | 370.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220P00380000 | 2024-05-22 3:02PM EDT | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241220P00390000 | 2024-05-28 9:53AM EDT | 390.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220P00400000 | 2024-05-28 12:35PM EDT | 400.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220P00410000 | 2024-05-24 1:15PM EDT | 410.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE241220P00420000 | 2024-05-28 2:55PM EDT | 420.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADBE241220P00430000 | 2024-05-28 3:59PM EDT | 430.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ADBE241220P00440000 | 2024-05-28 12:15PM EDT | 440.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ADBE241220P00450000 | 2024-05-28 9:40AM EDT | 450.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE241220P00460000 | 2024-05-23 10:56AM EDT | 460.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADBE241220P00470000 | 2024-05-28 12:47PM EDT | 470.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE241220P00480000 | 2024-05-28 3:16PM EDT | 480.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00490000 | 2024-05-23 9:30AM EDT | 490.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00500000 | 2024-05-28 9:34AM EDT | 500.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00510000 | 2024-05-23 2:45PM EDT | 510.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00520000 | 2024-05-23 10:28AM EDT | 520.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241220P00530000 | 2024-05-24 3:48PM EDT | 530.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241220P00540000 | 2024-05-28 11:41AM EDT | 540.00 | 81.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00550000 | 2024-05-28 9:34AM EDT | 550.00 | 90.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 560.00 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ADBE241220P00570000 | 2024-05-17 10:57AM EDT | 570.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 580.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 590.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 600.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 610.00 | 122.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 620.00 | 136.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 630.00 | 136.00 | 144.50 | 146.75 | 0.00 | - | 2 | 41 | 0.00% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 650.00 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 29.54% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
