La bourse est fermée
Dow Jones
39 851,83 +293,72 (+0,74 %) Nasdaq
16 740,72 +229,54 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 664,21 +4 135,07 (+7,31 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 275.00 | 0.33 | 0.00 | - | - | 1 |
| 190.19 | 0.00 | - | 1 | 1 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 1 | 101 |
| 175.33 | 0.00 | - | 1 | 1 | 290.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 117 |
| - | - | - | - | - | 300.00 | 0.11 | 0.00 | - | 36 | 55 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 8 |
| 164.85 | 0.00 | - | 1 | 5 | 310.00 | 0.01 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| 154.07 | 0.00 | - | - | 1 | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | 11 | 12 |
| 145.76 | 0.00 | - | 1 | 4 | 340.00 | 0.01 | 0.00 | - | 1 | 15 |
| 118.08 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 141 | 174 |
| 134.24 | 0.00 | - | 2 | 2 | 350.00 | 0.01 | 0.00 | - | 58 | 58 |
| - | - | - | - | - | 355.00 | 0.01 | -0.06 | -85.71% | 19 | 6 |
| - | - | - | - | - | 360.00 | 0.01 | -0.09 | -90.00% | 3 | 60 |
| - | - | - | - | - | 365.00 | 0.03 | 0.00 | - | 2 | 53 |
| 113.22 | 0.00 | - | - | 1 | 370.00 | 0.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 2 | 41 |
| 96.56 | 0.00 | - | 1 | 15 | 380.00 | 0.04 | -0.01 | -20.00% | 3 | 134 |
| - | - | - | - | - | 385.00 | 0.01 | -0.06 | -85.71% | 100 | 13 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 4 | 101 |
| 72.10 | 0.00 | - | 1 | 1 | 395.00 | 0.07 | 0.00 | - | 1 | 37 |
| 79.00 | 0.00 | - | 6 | 332 | 400.00 | 0.07 | -0.02 | -22.22% | 7 | 542 |
| 88.95 | 0.00 | - | 3 | 3 | 405.00 | 0.15 | -0.31 | -67.39% | 12 | 225 |
| 72.83 | -5.14 | -6.59% | 5 | 10 | 410.00 | 0.02 | -0.08 | -80.00% | 25 | 777 |
| - | - | - | - | - | 412.50 | 0.12 | 0.00 | - | 12 | 9 |
| 60.78 | 0.00 | - | 5 | 7 | 415.00 | 0.05 | -0.03 | -37.50% | 2 | 475 |
| 63.02 | 0.00 | - | 1 | 2 | 420.00 | 0.08 | -0.02 | -20.00% | 2 | 364 |
| 47.50 | 0.00 | - | 1 | 124 | 425.00 | 0.08 | -0.04 | -33.33% | 52 | 1,032 |
| 54.77 | 0.00 | - | 1 | 8 | 430.00 | 0.16 | +0.03 | +23.08% | 8 | 1,659 |
| 47.45 | 0.00 | - | 1 | 2 | 435.00 | 0.18 | +0.03 | +20.00% | 16 | 858 |
| - | - | - | - | - | 437.50 | 0.29 | 0.00 | - | - | 30 |
| 47.05 | +10.55 | +28.90% | 2 | 10 | 440.00 | 0.09 | -0.14 | -60.87% | 8 | 1,422 |
| - | - | - | - | - | 442.50 | 0.11 | -0.23 | -67.65% | 2 | 21 |
| 28.95 | 0.00 | - | 1 | 36 | 445.00 | 0.15 | -0.11 | -42.31% | 47 | 1,516 |
| - | - | - | - | - | 447.50 | 0.24 | -0.03 | -11.11% | 2 | 117 |
| 31.10 | +11.10 | +55.50% | 3 | 36 | 450.00 | 0.09 | -0.26 | -74.29% | 112 | 4,190 |
| - | - | - | - | - | 452.50 | 0.18 | -0.17 | -48.57% | 3 | 79 |
| 30.75 | 0.00 | - | 6 | 58 | 455.00 | 0.10 | -0.49 | -83.05% | 163 | 1,040 |
| - | - | - | - | - | 457.50 | 0.09 | -0.61 | -87.14% | 197 | 378 |
| 29.12 | +11.32 | +63.60% | 25 | 303 | 460.00 | 0.12 | -0.93 | -88.57% | 364 | 1,127 |
| - | - | - | - | - | 462.50 | 0.13 | -1.22 | -90.37% | 110 | 250 |
| 11.80 | -1.74 | -12.85% | 1 | 169 | 465.00 | 0.15 | -1.50 | -90.91% | 1,088 | 879 |
| - | - | - | - | - | 467.50 | 0.15 | -1.92 | -89.30% | 103 | 250 |
| 19.75 | +10.75 | +119.44% | 19 | 511 | 470.00 | 0.30 | -2.60 | -90.28% | 185 | 1,594 |
| 14.96 | +6.96 | +87.00% | 26 | 343 | 472.50 | 0.44 | -3.31 | -88.27% | 113 | 396 |
| 13.26 | +7.16 | +117.38% | 86 | 941 | 475.00 | 0.53 | -3.97 | -88.22% | 207 | 1,406 |
| 12.50 | +7.55 | +152.53% | 346 | 538 | 477.50 | 0.64 | -5.26 | -89.15% | 165 | 504 |
| 10.02 | +6.27 | +167.20% | 408 | 1,290 | 480.00 | 1.15 | -6.35 | -84.67% | 422 | 1,511 |
| 7.65 | +4.72 | +161.09% | 387 | 603 | 482.50 | 1.73 | -6.57 | -79.16% | 178 | 380 |
| 5.95 | +3.75 | +170.45% | 663 | 1,234 | 485.00 | 2.30 | -8.53 | -78.76% | 311 | 1,786 |
| 4.50 | +2.81 | +166.27% | 340 | 436 | 487.50 | 3.35 | -9.27 | -73.45% | 151 | 197 |
| 3.35 | +2.16 | +181.51% | 773 | 938 | 490.00 | 4.70 | -12.30 | -72.35% | 155 | 438 |
| 2.46 | +1.51 | +158.95% | 241 | 693 | 492.50 | 6.20 | -16.40 | -72.57% | 41 | 136 |
| 1.68 | +0.98 | +140.00% | 418 | 1,365 | 495.00 | 9.61 | -10.14 | -51.34% | 42 | 675 |
| 1.12 | +0.49 | +77.78% | 171 | 381 | 497.50 | 11.25 | -1.30 | -10.36% | 3 | 166 |
| 0.69 | +0.28 | +68.29% | 1,500 | 2,303 | 500.00 | 12.50 | -10.85 | -46.47% | 34 | 906 |
| 0.62 | +0.26 | +72.22% | 234 | 351 | 502.50 | 34.00 | 0.00 | - | 30 | 52 |
| 0.45 | +0.20 | +80.00% | 581 | 3,429 | 505.00 | 25.80 | -6.55 | -20.25% | 3 | 225 |
| 0.41 | +0.23 | +127.78% | 64 | 115 | 507.50 | - | - | - | - | - |
| 0.25 | +0.02 | +8.70% | 304 | 1,900 | 510.00 | 23.23 | -10.77 | -31.68% | 14 | 291 |
| 0.38 | +0.26 | +216.67% | 10 | 700 | 512.50 | - | - | - | - | - |
| 0.18 | +0.07 | +63.64% | 52 | 1,610 | 515.00 | 32.79 | -8.84 | -21.23% | 2 | 86 |
| 0.15 | +0.07 | +87.50% | 2 | 509 | 517.50 | - | - | - | - | - |
| 0.15 | -0.15 | -51.72% | 48 | 2,982 | 520.00 | 30.85 | -14.79 | -32.41% | 690 | 50 |
| 0.19 | 0.00 | - | - | 70 | 522.50 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 16 | 596 | 525.00 | 38.05 | +1.30 | +3.53% | 19 | 4 |
| 0.07 | -0.04 | -36.36% | 19 | 1,030 | 530.00 | 44.65 | -5.60 | -11.14% | 152 | 7 |
| 0.08 | -0.07 | -46.67% | 15 | 467 | 535.00 | 44.80 | -7.11 | -13.70% | 99 | 6 |
| 0.05 | -0.02 | -28.57% | 11 | 1,287 | 540.00 | 47.90 | -10.15 | -15.96% | 220 | 13 |
| 0.13 | +0.04 | +44.44% | 2 | 490 | 545.00 | 52.75 | -9.17 | -12.90% | 5 | 2 |
| 0.06 | +0.01 | +20.00% | 11 | 1,201 | 550.00 | 62.90 | -14.30 | -19.08% | 220 | 10 |
| 0.05 | -0.08 | -61.54% | 4 | 553 | 555.00 | 69.00 | -13.20 | -17.25% | 263 | 9 |
| 0.06 | +0.01 | +20.00% | 14 | 589 | 560.00 | 67.80 | -9.23 | -11.98% | 9 | 4 |
| 0.08 | 0.00 | - | 1 | 204 | 565.00 | 76.32 | -15.88 | -17.22% | 421 | 15 |
| 0.03 | 0.00 | - | 27 | 344 | 570.00 | 87.52 | 0.00 | - | 2 | 2 |
| 0.08 | 0.00 | - | 43 | 267 | 575.00 | 90.50 | -3.16 | -3.37% | 19 | 4 |
| 0.02 | -0.01 | -33.33% | 1 | 218 | 580.00 | 94.35 | -12.85 | -11.99% | 287 | 10 |
| 0.03 | 0.00 | - | 217 | 127 | 585.00 | 93.05 | -16.07 | -12.84% | 9 | 2 |
| 0.02 | -0.02 | -50.00% | 35 | 248 | 590.00 | 102.90 | +0.99 | +0.97% | 9 | 2 |
| 0.01 | 0.00 | - | 8 | 311 | 595.00 | 109.35 | -12.85 | -11.07% | 312 | 11 |
| 0.03 | +0.01 | +50.00% | 40 | 1,916 | 600.00 | 114.85 | -9.42 | -7.58% | 9 | 2 |
| 0.01 | 0.00 | - | 10 | 93 | 605.00 | 119.95 | -12.25 | -9.27% | 285 | 10 |
| 0.01 | 0.00 | - | 8 | 133 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | 0.00 | - | 1 | 451 | 615.00 | 139.03 | 0.00 | - | 2 | 4 |
| 0.03 | +0.01 | +50.00% | 60 | 362 | 620.00 | 134.55 | -12.60 | -8.58% | 228 | 9 |
| 0.04 | 0.00 | - | 1 | 297 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 1 | 289 | 630.00 | 145.25 | -12.40 | -8.04% | 136 | 7 |
| 0.02 | 0.00 | - | 1 | 78 | 635.00 | 141.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 108 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 116 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 345 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 88 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.01 | 0.00 | - | 5 | 78 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 31 | 665.00 | 180.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 479 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.01 | 0.00 | - | 101 | 181 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 123 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 38 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 535 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 1 | 59 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 239 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 61 | 710.00 | 222.01 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 86 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 153 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 13 | 330 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 48 | 252 | 745.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 22 | 206 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 23 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | 391.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 411.91 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | 431.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 76 | 940.00 | 451.83 | 0.00 | - | - | 0 |
