La bourse ferme dans 8 h 20 min
CAC 40
7 082,01 0,00 (0,00 %) Euro Stoxx 50
4 158,63 -19,38 (-0,46 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0828 -0,0028 (-0,26 %) Gold future
1 929,90 -9,30 (-0,48 %) BTC-EUR
21 212,48 -788,61 (-3,58 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00260000 | 2023-01-27 1:42PM EST | 260.00 | 109.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00270000 | 2023-01-24 10:53AM EST | 270.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230203C00285000 | 2023-01-13 1:37PM EST | 285.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230203C00300000 | 2023-01-26 10:25AM EST | 300.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00305000 | 2023-01-27 3:54PM EST | 305.00 | 66.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00310000 | 2023-01-27 3:54PM EST | 310.00 | 61.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230203C00312500 | 2023-01-27 10:37AM EST | 312.50 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00315000 | 2023-01-30 1:55PM EST | 315.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00320000 | 2023-01-30 1:55PM EST | 320.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00322500 | 2023-01-19 11:56AM EST | 322.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230203C00325000 | 2023-01-26 9:45AM EST | 325.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230203C00327500 | 2023-01-25 9:53AM EST | 327.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00330000 | 2023-01-30 11:46AM EST | 330.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00335000 | 2023-01-30 11:48AM EST | 335.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00337500 | 2023-01-30 9:30AM EST | 337.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230203C00340000 | 2023-01-30 11:54AM EST | 340.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230203C00342500 | 2023-01-25 11:39AM EST | 342.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203C00345000 | 2023-01-30 9:54AM EST | 345.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE230203C00347500 | 2023-01-30 3:36PM EST | 347.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE230203C00350000 | 2023-01-30 3:37PM EST | 350.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADBE230203C00352500 | 2023-01-30 12:19PM EST | 352.50 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230203C00355000 | 2023-01-30 12:19PM EST | 355.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230203C00357500 | 2023-01-30 12:55PM EST | 357.50 | 11.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE230203C00360000 | 2023-01-30 3:06PM EST | 360.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ADBE230203C00362500 | 2023-01-30 3:59PM EST | 362.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ADBE230203C00365000 | 2023-01-30 3:59PM EST | 365.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| ADBE230203C00367500 | 2023-01-30 3:59PM EST | 367.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| ADBE230203C00370000 | 2023-01-30 3:59PM EST | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| ADBE230203C00372500 | 2023-01-30 3:32PM EST | 372.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ADBE230203C00375000 | 2023-01-30 3:59PM EST | 375.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| ADBE230203C00377500 | 2023-01-30 3:55PM EST | 377.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ADBE230203C00380000 | 2023-01-30 3:59PM EST | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| ADBE230203C00382500 | 2023-01-30 3:23PM EST | 382.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ADBE230203C00385000 | 2023-01-30 3:33PM EST | 385.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| ADBE230203C00387500 | 2023-01-30 3:32PM EST | 387.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| ADBE230203C00390000 | 2023-01-30 3:56PM EST | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| ADBE230203C00392500 | 2023-01-30 3:28PM EST | 392.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| ADBE230203C00395000 | 2023-01-30 2:15PM EST | 395.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ADBE230203C00397500 | 2023-01-30 1:57PM EST | 397.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ADBE230203C00400000 | 2023-01-30 3:26PM EST | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| ADBE230203C00405000 | 2023-01-30 11:01AM EST | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| ADBE230203C00410000 | 2023-01-30 1:58PM EST | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE230203C00415000 | 2023-01-30 1:56PM EST | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230203C00420000 | 2023-01-30 2:58PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE230203C00425000 | 2023-01-30 9:30AM EST | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230203C00430000 | 2023-01-30 12:17PM EST | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230203C00440000 | 2023-01-27 10:06AM EST | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230203C00450000 | 2023-01-27 9:59AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00190000 | 2022-12-27 12:18PM EST | 190.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 2 | 223.44% |
| ADBE230203P00200000 | 2022-12-29 10:52AM EST | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 184.38% |
| ADBE230203P00210000 | 2023-01-17 1:10PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230203P00220000 | 2023-01-04 9:57AM EST | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE230203P00230000 | 2023-01-05 3:44PM EST | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230203P00235000 | 2023-01-12 11:03AM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230203P00240000 | 2023-01-18 9:48AM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230203P00250000 | 2023-01-26 10:29AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230203P00255000 | 2023-01-23 1:00PM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230203P00260000 | 2023-01-25 3:45PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADBE230203P00265000 | 2023-01-27 12:01PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230203P00270000 | 2023-01-30 2:58PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE230203P00275000 | 2023-01-23 2:22PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230203P00280000 | 2023-01-26 2:44PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230203P00285000 | 2023-01-27 12:01PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230203P00290000 | 2023-01-30 3:48PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230203P00295000 | 2023-01-30 11:42AM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE230203P00297500 | 2023-01-25 2:52PM EST | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230203P00300000 | 2023-01-30 3:25PM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ADBE230203P00302500 | 2023-01-30 9:39AM EST | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE230203P00305000 | 2023-01-30 3:37PM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADBE230203P00307500 | 2023-01-27 10:20AM EST | 307.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADBE230203P00310000 | 2023-01-30 1:11PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE230203P00312500 | 2023-01-30 3:36PM EST | 312.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ADBE230203P00315000 | 2023-01-30 3:24PM EST | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ADBE230203P00317500 | 2023-01-30 12:31PM EST | 317.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE230203P00320000 | 2023-01-30 3:18PM EST | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| ADBE230203P00322500 | 2023-01-30 3:36PM EST | 322.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ADBE230203P00325000 | 2023-01-30 3:48PM EST | 325.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| ADBE230203P00327500 | 2023-01-30 11:06AM EST | 327.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ADBE230203P00330000 | 2023-01-30 3:24PM EST | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| ADBE230203P00332500 | 2023-01-30 2:09PM EST | 332.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| ADBE230203P00335000 | 2023-01-30 3:56PM EST | 335.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADBE230203P00337500 | 2023-01-30 3:56PM EST | 337.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| ADBE230203P00340000 | 2023-01-30 3:56PM EST | 340.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADBE230203P00342500 | 2023-01-30 3:56PM EST | 342.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| ADBE230203P00345000 | 2023-01-30 3:59PM EST | 345.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| ADBE230203P00347500 | 2023-01-30 3:54PM EST | 347.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| ADBE230203P00350000 | 2023-01-30 3:55PM EST | 350.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| ADBE230203P00352500 | 2023-01-30 3:54PM EST | 352.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ADBE230203P00355000 | 2023-01-30 3:55PM EST | 355.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ADBE230203P00357500 | 2023-01-30 3:54PM EST | 357.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ADBE230203P00360000 | 2023-01-30 3:59PM EST | 360.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| ADBE230203P00362500 | 2023-01-30 3:54PM EST | 362.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| ADBE230203P00365000 | 2023-01-30 3:57PM EST | 365.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| ADBE230203P00367500 | 2023-01-30 3:54PM EST | 367.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ADBE230203P00370000 | 2023-01-30 3:54PM EST | 370.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ADBE230203P00372500 | 2023-01-30 3:54PM EST | 372.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE230203P00375000 | 2023-01-30 10:55AM EST | 375.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ADBE230203P00377500 | 2023-01-30 3:54PM EST | 377.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADBE230203P00380000 | 2023-01-30 12:14PM EST | 380.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADBE230203P00382500 | 2023-01-30 9:46AM EST | 382.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230203P00385000 | 2023-01-27 2:17PM EST | 385.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230203P00387500 | 2023-01-30 3:02PM EST | 387.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE230203P00390000 | 2023-01-30 3:46PM EST | 390.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| ADBE230203P00395000 | 2023-01-27 10:05AM EST | 395.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203P00397500 | 2023-01-24 3:55PM EST | 397.50 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230203P00400000 | 2023-01-24 9:33AM EST | 400.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230203P00410000 | 2023-01-05 9:55AM EST | 410.00 | 76.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230203P00420000 | 2023-01-23 10:17AM EST | 420.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
