La bourse ferme dans 7 h 7 min
CAC 40
8 003,83 -53,97 (-0,67 %) Euro Stoxx 50
5 007,01 -23,34 (-0,46 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0844 -0,0018 (-0,16 %) Gold future
2 351,60 -4,90 (-0,21 %) 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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 50.73% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 450.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00460000 | 2024-05-28 10:12AM EDT | 460.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00470000 | 2024-05-28 10:12AM EDT | 470.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00480000 | 2024-05-24 3:05PM EDT | 480.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.05% |
| ADBE260618C00490000 | 2024-05-24 2:43PM EDT | 490.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ADBE260618C00500000 | 2024-05-24 12:45PM EDT | 500.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260618C00530000 | 2024-05-17 3:30PM EDT | 530.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260618C00540000 | 2024-05-24 2:55PM EDT | 540.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 74.15 | 82.90 | 0.00 | - | - | 0 | 41.82% |
| ADBE260618C00600000 | 2024-05-06 1:01PM EDT | 600.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 610.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 39.00 | 47.75 | 0.00 | - | 1 | 1 | 39.37% |
| ADBE260618C00720000 | 2024-05-24 3:46PM EDT | 720.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260618C00740000 | 2024-05-28 2:24PM EDT | 740.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-05-14 1:34PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE260618P00250000 | 2024-05-14 3:40PM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ADBE260618P00260000 | 2024-05-24 1:54PM EDT | 260.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00280000 | 2024-05-20 10:37AM EDT | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE260618P00300000 | 2024-05-09 1:50PM EDT | 300.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 34.16% |
| ADBE260618P00330000 | 2024-05-28 3:32PM EDT | 330.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE260618P00340000 | 2024-05-22 9:56AM EDT | 340.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE260618P00350000 | 2024-05-15 3:13PM EDT | 350.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ADBE260618P00360000 | 2024-05-13 10:34AM EDT | 360.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE260618P00380000 | 2024-05-15 2:49PM EDT | 380.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 390.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADBE260618P00400000 | 2024-05-15 2:50PM EDT | 400.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADBE260618P00430000 | 2024-05-13 2:01PM EDT | 430.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADBE260618P00440000 | 2024-05-14 3:40PM EDT | 440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| ADBE260618P00450000 | 2024-05-14 3:09PM EDT | 450.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 470.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 79.45 | 88.40 | 0.00 | - | 1 | 1 | 27.76% |
| ADBE260618P00630000 | 2024-05-24 10:02AM EDT | 630.00 | 167.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
