La bourse ferme dans 6 h 17 min
CAC 40
8 014,38 -43,42 (-0,54 %) Euro Stoxx 50
5 012,46 -17,89 (-0,36 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 345,40 -11,10 (-0,47 %) Bitcoin EUR
62 570,80 -229,33 (-0,37 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00250000 | 2024-04-30 11:43AM EDT | 250.00 | 247.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 63.12% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 270.00 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 77.12% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 50.63% |
| ADBE260116C00300000 | 2024-05-06 10:51AM EDT | 300.00 | 230.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 320.00 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 123.77% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 330.00 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 50.52% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 340.00 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 138.27% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 350.00 | 176.31 | 180.10 | 185.45 | 0.00 | - | 1 | 5 | 51.65% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 360.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 380.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00400000 | 2024-05-17 3:32PM EDT | 400.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 410.00 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 46.93% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 136.23 | 136.55 | 142.05 | 0.00 | - | 1 | 3 | 48.96% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 430.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 440.00 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 44.89% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 450.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00460000 | 2024-05-28 12:38PM EDT | 460.00 | 109.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00470000 | 2024-05-28 2:00PM EDT | 470.00 | 105.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260116C00480000 | 2024-05-28 2:00PM EDT | 480.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ADBE260116C00490000 | 2024-05-28 11:52AM EDT | 490.00 | 94.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ADBE260116C00500000 | 2024-05-28 10:03AM EDT | 500.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE260116C00510000 | 2024-05-24 3:08PM EDT | 510.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116C00520000 | 2024-05-16 2:02PM EDT | 520.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 530.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 540.00 | 78.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116C00550000 | 2024-05-28 2:18PM EDT | 550.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ADBE260116C00560000 | 2024-05-28 9:33AM EDT | 560.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116C00570000 | 2024-05-28 12:51PM EDT | 570.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE260116C00580000 | 2024-05-28 3:54PM EDT | 580.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE260116C00590000 | 2024-05-14 10:15AM EDT | 590.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00600000 | 2024-05-24 3:47PM EDT | 600.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00610000 | 2024-05-22 2:21PM EDT | 610.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116C00620000 | 2024-05-17 1:42PM EDT | 620.00 | 53.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00630000 | 2024-05-16 1:56PM EDT | 630.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 640.00 | 42.29 | 44.60 | 50.70 | 0.00 | - | 4 | 233 | 40.53% |
| ADBE260116C00650000 | 2024-05-28 9:49AM EDT | 650.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00660000 | 2024-05-28 3:55PM EDT | 660.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00670000 | 2024-05-15 2:18PM EDT | 670.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ADBE260116C00680000 | 2024-05-22 9:30AM EDT | 680.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00690000 | 2024-05-15 11:31AM EDT | 690.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116C00700000 | 2024-05-24 2:18PM EDT | 700.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 38.64% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 720.00 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 38.51% |
| ADBE260116C00730000 | 2024-05-24 12:37PM EDT | 730.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 740.00 | 27.10 | 24.35 | 31.15 | 0.00 | - | 80 | 207 | 39.21% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 37.84% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 780.00 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 42.86% |
| ADBE260116C00800000 | 2024-05-22 10:41AM EDT | 800.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00820000 | 2024-05-17 9:30AM EDT | 820.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 840.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 860.00 | 33.55 | 19.60 | 22.25 | 0.00 | - | 7 | 49 | 41.25% |
| ADBE260116C00880000 | 2024-05-20 9:30AM EDT | 880.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00900000 | 2024-05-13 12:36PM EDT | 900.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE260116C00920000 | 2024-05-28 9:36AM EDT | 920.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE260116C00940000 | 2024-05-24 12:47PM EDT | 940.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00240000 | 2024-05-23 11:59AM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE260116P00250000 | 2024-05-28 9:30AM EDT | 250.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE260116P00260000 | 2024-05-24 1:33PM EDT | 260.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 270.00 | 8.70 | 7.75 | 11.50 | 0.00 | - | 1 | 41 | 39.54% |
| ADBE260116P00280000 | 2024-05-20 10:28AM EDT | 280.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 290.00 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 34.93% |
| ADBE260116P00300000 | 2024-05-14 1:46PM EDT | 300.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE260116P00310000 | 2024-05-24 2:42PM EDT | 310.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 320.00 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 35.04% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 330.00 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 35.24% |
| ADBE260116P00340000 | 2024-05-21 10:07AM EDT | 340.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116P00350000 | 2024-05-22 10:46AM EDT | 350.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 360.00 | 26.00 | 23.60 | 26.90 | 0.00 | - | 2 | 52 | 33.63% |
| ADBE260116P00370000 | 2024-05-23 12:30PM EDT | 370.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00380000 | 2024-05-23 12:30PM EDT | 380.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00390000 | 2024-05-20 3:10PM EDT | 390.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116P00400000 | 2024-05-24 3:30PM EDT | 400.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ADBE260116P00410000 | 2024-05-16 2:43PM EDT | 410.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116P00420000 | 2024-05-16 12:04PM EDT | 420.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116P00430000 | 2024-05-28 12:19PM EDT | 430.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ADBE260116P00440000 | 2024-05-16 12:05PM EDT | 440.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 450.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE260116P00460000 | 2024-05-16 12:05PM EDT | 460.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116P00470000 | 2024-05-28 11:47AM EDT | 470.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 480.00 | 67.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00490000 | 2024-05-28 9:33AM EDT | 490.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00500000 | 2024-05-28 1:30PM EDT | 500.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00510000 | 2024-05-28 10:29AM EDT | 510.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 520.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 530.00 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 27.24% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 100.65 | 105.20 | 0.00 | - | 5 | 18 | 27.18% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 550.00 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 25.58% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 118.56 | 112.90 | 117.65 | 0.00 | - | 5 | 81 | 26.37% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 570.00 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 26.19% |
| ADBE260116P00580000 | 2024-05-15 11:41AM EDT | 580.00 | 123.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 590.00 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 19.80% |
| ADBE260116P00600000 | 2024-05-28 9:30AM EDT | 600.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00610000 | 2024-05-17 10:27AM EDT | 610.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 15.20% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 640.00 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 24.13% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 650.00 | 176.68 | 165.00 | 171.60 | 0.00 | - | 1 | 18 | 9.57% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 670.00 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 26.22% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 700.00 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 25.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 24.86% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00780000 | 2024-05-24 12:00PM EDT | 780.00 | 294.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 28.96% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 31.53% |
