La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 237,00 -2,72 (-0,01 %)
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’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220701C00280000 | 2022-06-13 9:31AM EDT | 280.00 | 102.80 | 104.75 | 109.30 | 0.00 | - | - | 1 | 159.28% |
| ADBE220701C00300000 | 2022-06-23 2:59PM EDT | 300.00 | 76.05 | 84.85 | 89.20 | 0.00 | - | 1 | 2 | 129.25% |
| ADBE220701C00320000 | 2022-06-22 9:55AM EDT | 320.00 | 46.75 | 65.00 | 69.30 | 0.00 | - | 1 | 11 | 104.08% |
| ADBE220701C00325000 | 2022-06-23 2:39PM EDT | 325.00 | 50.64 | 60.00 | 64.50 | 0.00 | - | 1 | 5 | 100.34% |
| ADBE220701C00330000 | 2022-06-17 2:51PM EDT | 330.00 | 37.83 | 55.05 | 59.45 | 0.00 | - | 12 | 15 | 92.92% |
| ADBE220701C00335000 | 2022-06-16 12:40PM EDT | 335.00 | 39.50 | 50.20 | 54.60 | 0.00 | - | - | 5 | 88.16% |
| ADBE220701C00340000 | 2022-06-16 2:11PM EDT | 340.00 | 32.65 | 45.45 | 49.70 | 0.00 | - | - | 3 | 82.54% |
| ADBE220701C00345000 | 2022-06-23 11:31AM EDT | 345.00 | 32.95 | 40.65 | 44.95 | 0.00 | - | 5 | 6 | 78.39% |
| ADBE220701C00350000 | 2022-06-24 10:20AM EDT | 350.00 | 33.00 | 36.15 | 39.90 | +11.55 | +53.85% | 1 | 57 | 70.89% |
| ADBE220701C00355000 | 2022-06-22 2:21PM EDT | 355.00 | 21.39 | 31.65 | 35.05 | 0.00 | - | 6 | 11 | 65.25% |
| ADBE220701C00360000 | 2022-06-24 3:44PM EDT | 360.00 | 24.90 | 27.40 | 30.05 | +6.02 | +31.89% | 3 | 24 | 58.04% |
| ADBE220701C00365000 | 2022-06-24 12:45PM EDT | 365.00 | 20.13 | 23.15 | 25.55 | +4.53 | +29.04% | 5 | 70 | 54.59% |
| ADBE220701C00370000 | 2022-06-24 3:53PM EDT | 370.00 | 18.70 | 19.35 | 21.25 | +5.90 | +46.09% | 36 | 202 | 51.55% |
| ADBE220701C00372500 | 2022-06-24 3:30PM EDT | 372.50 | 14.35 | 17.60 | 19.20 | +3.40 | +31.05% | 59 | 64 | 50.21% |
| ADBE220701C00375000 | 2022-06-24 2:53PM EDT | 375.00 | 15.60 | 15.85 | 17.20 | +5.52 | +54.76% | 42 | 186 | 48.80% |
| ADBE220701C00377500 | 2022-06-24 1:37PM EDT | 377.50 | 10.13 | 14.15 | 15.45 | +1.08 | +11.93% | 6 | 47 | 48.43% |
| ADBE220701C00380000 | 2022-06-24 3:59PM EDT | 380.00 | 12.60 | 12.45 | 13.60 | +4.66 | +58.69% | 230 | 284 | 47.02% |
| ADBE220701C00382500 | 2022-06-24 3:55PM EDT | 382.50 | 10.75 | 10.80 | 11.95 | +4.45 | +70.63% | 70 | 45 | 46.22% |
| ADBE220701C00385000 | 2022-06-24 3:56PM EDT | 385.00 | 9.22 | 9.35 | 10.45 | +3.26 | +54.70% | 634 | 384 | 45.67% |
| ADBE220701C00387500 | 2022-06-24 3:58PM EDT | 387.50 | 7.72 | 8.00 | 8.85 | +3.19 | +70.42% | 31 | 36 | 44.09% |
| ADBE220701C00390000 | 2022-06-24 3:59PM EDT | 390.00 | 6.90 | 6.70 | 7.55 | +2.90 | +72.50% | 102 | 204 | 43.46% |
| ADBE220701C00392500 | 2022-06-24 3:59PM EDT | 392.50 | 5.61 | 5.55 | 6.40 | +3.06 | +120.00% | 53 | 42 | 42.99% |
| ADBE220701C00395000 | 2022-06-24 3:59PM EDT | 395.00 | 4.91 | 4.55 | 5.25 | +2.20 | +81.18% | 223 | 360 | 41.93% |
| ADBE220701C00397500 | 2022-06-24 3:54PM EDT | 397.50 | 3.34 | 3.75 | 4.30 | +2.05 | +158.91% | 43 | 46 | 41.28% |
| ADBE220701C00400000 | 2022-06-24 3:57PM EDT | 400.00 | 3.09 | 2.91 | 3.60 | +1.44 | +87.27% | 239 | 584 | 41.41% |
| ADBE220701C00402500 | 2022-06-24 3:48PM EDT | 402.50 | 1.67 | 2.22 | 2.99 | +0.44 | +35.77% | 94 | 102 | 41.52% |
| ADBE220701C00405000 | 2022-06-24 3:58PM EDT | 405.00 | 1.80 | 1.76 | 2.39 | +0.87 | +93.55% | 1,216 | 148 | 41.10% |
| ADBE220701C00407500 | 2022-06-24 3:59PM EDT | 407.50 | 1.45 | 1.39 | 1.74 | +0.65 | +81.25% | 86 | 29 | 39.55% |
| ADBE220701C00410000 | 2022-06-24 3:59PM EDT | 410.00 | 1.18 | 1.06 | 1.39 | +0.59 | +100.00% | 61 | 102 | 39.62% |
| ADBE220701C00412500 | 2022-06-24 3:59PM EDT | 412.50 | 0.93 | 0.80 | 1.08 | +0.56 | +151.35% | 33 | 20 | 39.48% |
| ADBE220701C00415000 | 2022-06-24 3:52PM EDT | 415.00 | 0.53 | 0.60 | 0.86 | +0.15 | +39.47% | 435 | 71 | 39.70% |
| ADBE220701C00417500 | 2022-06-24 3:07PM EDT | 417.50 | 0.25 | 0.46 | 0.70 | +0.02 | +8.70% | 10 | 41 | 40.16% |
| ADBE220701C00420000 | 2022-06-24 3:51PM EDT | 420.00 | 0.31 | 0.33 | 0.72 | +0.07 | +29.17% | 393 | 79 | 42.87% |
| ADBE220701C00425000 | 2022-06-24 2:25PM EDT | 425.00 | 0.13 | 0.17 | 0.39 | -0.01 | -7.14% | 23 | 63 | 41.90% |
| ADBE220701C00430000 | 2022-06-24 3:50PM EDT | 430.00 | 0.15 | 0.08 | 0.29 | +0.06 | +66.67% | 40 | 57 | 43.70% |
| ADBE220701C00435000 | 2022-06-24 3:20PM EDT | 435.00 | 0.03 | 0.03 | 0.23 | -0.03 | -50.00% | 13 | 76 | 45.85% |
| ADBE220701C00440000 | 2022-06-23 10:57AM EDT | 440.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 1 | 97 | 43.95% |
| ADBE220701C00445000 | 2022-06-24 3:07PM EDT | 445.00 | 0.02 | 0.02 | 0.17 | +0.01 | +100.00% | 1 | 34 | 50.88% |
| ADBE220701C00450000 | 2022-06-23 3:53PM EDT | 450.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 57 | 115 | 53.91% |
| ADBE220701C00455000 | 2022-06-23 2:19PM EDT | 455.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 27 | 57.32% |
| ADBE220701C00460000 | 2022-06-21 10:02AM EDT | 460.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 27 | 58.30% |
| ADBE220701C00465000 | 2022-06-24 11:15AM EDT | 465.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 41 | 65.14% |
| ADBE220701C00470000 | 2022-06-21 9:56AM EDT | 470.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 66.41% |
| ADBE220701C00475000 | 2022-06-24 10:07AM EDT | 475.00 | 0.07 | 0.00 | 0.19 | -0.10 | -58.82% | 16 | 62 | 65.63% |
| ADBE220701C00480000 | 2022-06-16 3:42PM EDT | 480.00 | 0.40 | 0.00 | 0.23 | 0.00 | - | 8 | 21 | 70.22% |
| ADBE220701C00485000 | 2022-06-23 2:19PM EDT | 485.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 62.11% |
| ADBE220701C00490000 | 2022-06-22 11:48AM EDT | 490.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 31 | 74.41% |
| ADBE220701C00495000 | 2022-06-13 2:43PM EDT | 495.00 | 0.40 | 0.00 | 0.38 | 0.00 | - | 17 | 18 | 83.98% |
| ADBE220701C00500000 | 2022-06-21 10:01AM EDT | 500.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 23 | 78.32% |
| ADBE220701C00510000 | 2022-06-01 3:39PM EDT | 510.00 | 1.30 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 88.87% |
| ADBE220701C00520000 | 2022-06-07 11:15AM EDT | 520.00 | 1.24 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 88.67% |
| ADBE220701C00530000 | 2022-06-17 10:09AM EDT | 530.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 19 | 138 | 93.75% |
| ADBE220701C00540000 | 2022-06-17 12:01PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 62 | 88.28% |
| ADBE220701C00560000 | 2022-06-07 11:15AM EDT | 560.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 116.80% |
| ADBE220701C00600000 | 2022-06-24 3:48PM EDT | 600.00 | 0.18 | 0.00 | 0.22 | +0.13 | +260.00% | 10 | 5 | 130.08% |
| ADBE220701C00610000 | 2022-06-16 3:21PM EDT | 610.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 40 | 40 | 133.59% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220701P00220000 | 2022-06-17 3:03PM EDT | 220.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 177.34% |
| ADBE220701P00255000 | 2022-06-21 11:41AM EDT | 255.00 | 0.05 | 0.00 | 2.21 | 0.00 | - | 2 | 5 | 183.59% |
| ADBE220701P00260000 | 2022-06-21 10:59AM EDT | 260.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 35 | 117.58% |
| ADBE220701P00265000 | 2022-06-21 11:13AM EDT | 265.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 119.14% |
| ADBE220701P00270000 | 2022-06-24 11:15AM EDT | 270.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 9 | 86 | 93.75% |
| ADBE220701P00275000 | 2022-06-17 3:52PM EDT | 275.00 | 0.34 | 0.00 | 2.01 | 0.00 | - | 5 | 2 | 152.34% |
| ADBE220701P00280000 | 2022-06-24 3:00PM EDT | 280.00 | 0.02 | 0.00 | 0.14 | -0.07 | -77.78% | 1 | 35 | 99.22% |
| ADBE220701P00290000 | 2022-06-22 11:27AM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 80.47% |
| ADBE220701P00295000 | 2022-06-23 2:04PM EDT | 295.00 | 0.14 | 0.00 | 0.39 | 0.00 | - | 5 | 26 | 96.29% |
| ADBE220701P00300000 | 2022-06-24 3:27PM EDT | 300.00 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 72 | 160 | 79.30% |
| ADBE220701P00305000 | 2022-06-24 9:49AM EDT | 305.00 | 0.07 | 0.00 | 2.52 | -0.07 | -50.00% | 10 | 10 | 118.26% |
| ADBE220701P00310000 | 2022-06-24 2:52PM EDT | 310.00 | 0.10 | 0.00 | 0.18 | -0.08 | -44.44% | 18 | 94 | 72.85% |
| ADBE220701P00315000 | 2022-06-24 1:05PM EDT | 315.00 | 0.10 | 0.00 | 0.13 | -0.21 | -67.74% | 10 | 128 | 65.63% |
| ADBE220701P00320000 | 2022-06-24 3:56PM EDT | 320.00 | 0.12 | 0.07 | 0.18 | -0.25 | -67.57% | 31 | 118 | 66.41% |
| ADBE220701P00325000 | 2022-06-24 11:09AM EDT | 325.00 | 0.22 | 0.06 | 0.23 | -0.27 | -55.10% | 12 | 156 | 62.89% |
| ADBE220701P00330000 | 2022-06-24 3:39PM EDT | 330.00 | 0.23 | 0.10 | 0.42 | -0.43 | -65.15% | 76 | 208 | 63.48% |
| ADBE220701P00335000 | 2022-06-24 3:39PM EDT | 335.00 | 0.31 | 0.16 | 0.40 | -0.60 | -65.93% | 64 | 74 | 59.08% |
| ADBE220701P00340000 | 2022-06-24 3:39PM EDT | 340.00 | 0.47 | 0.32 | 0.46 | -0.69 | -59.48% | 167 | 122 | 57.23% |
| ADBE220701P00345000 | 2022-06-24 3:29PM EDT | 345.00 | 0.65 | 0.38 | 0.59 | -0.85 | -56.67% | 48 | 130 | 54.15% |
| ADBE220701P00350000 | 2022-06-24 3:59PM EDT | 350.00 | 0.64 | 0.60 | 0.74 | -1.60 | -71.43% | 40 | 145 | 52.10% |
| ADBE220701P00355000 | 2022-06-24 3:53PM EDT | 355.00 | 1.05 | 0.78 | 1.03 | -1.68 | -61.54% | 73 | 84 | 51.44% |
| ADBE220701P00360000 | 2022-06-24 3:59PM EDT | 360.00 | 1.29 | 1.16 | 1.49 | -2.46 | -65.60% | 126 | 237 | 50.24% |
| ADBE220701P00365000 | 2022-06-24 3:59PM EDT | 365.00 | 1.87 | 1.62 | 1.89 | -3.23 | -63.33% | 59 | 528 | 47.08% |
| ADBE220701P00370000 | 2022-06-24 3:58PM EDT | 370.00 | 2.81 | 2.45 | 2.79 | -3.99 | -58.68% | 79 | 204 | 46.51% |
| ADBE220701P00372500 | 2022-06-24 3:54PM EDT | 372.50 | 3.45 | 2.77 | 3.30 | -4.05 | -54.00% | 34 | 102 | 45.89% |
| ADBE220701P00375000 | 2022-06-24 3:54PM EDT | 375.00 | 4.00 | 3.25 | 3.90 | -4.50 | -52.94% | 174 | 125 | 45.35% |
| ADBE220701P00377500 | 2022-06-24 3:55PM EDT | 377.50 | 4.65 | 4.05 | 4.60 | -5.70 | -55.07% | 20 | 57 | 44.87% |
| ADBE220701P00380000 | 2022-06-24 3:47PM EDT | 380.00 | 5.70 | 4.65 | 5.35 | -8.05 | -58.55% | 168 | 68 | 44.16% |
| ADBE220701P00382500 | 2022-06-24 3:54PM EDT | 382.50 | 6.60 | 5.40 | 6.30 | -6.10 | -48.03% | 45 | 31 | 43.98% |
| ADBE220701P00385000 | 2022-06-24 3:59PM EDT | 385.00 | 6.84 | 6.45 | 7.25 | -7.86 | -53.47% | 31 | 87 | 43.23% |
| ADBE220701P00390000 | 2022-06-24 3:57PM EDT | 390.00 | 9.75 | 8.80 | 9.60 | -9.98 | -50.58% | 27 | 61 | 42.30% |
| ADBE220701P00392500 | 2022-06-24 10:09AM EDT | 392.50 | 13.80 | 9.85 | 10.90 | -23.19 | -62.69% | 1 | 2 | 41.57% |
| ADBE220701P00395000 | 2022-06-24 3:07PM EDT | 395.00 | 16.08 | 11.15 | 12.40 | -7.82 | -32.72% | 4 | 77 | 41.25% |
| ADBE220701P00397500 | 2022-06-22 11:42AM EDT | 397.50 | 19.00 | 13.10 | 14.10 | -10.55 | -35.70% | 2 | 3 | 41.39% |
| ADBE220701P00400000 | 2022-06-24 10:26AM EDT | 400.00 | 19.50 | 14.65 | 16.00 | -7.20 | -26.97% | 2 | 44 | 42.13% |
| ADBE220701P00402500 | 2022-06-21 10:15AM EDT | 402.50 | 37.39 | 16.35 | 18.10 | 0.00 | - | 1 | 4 | 43.59% |
| ADBE220701P00405000 | 2022-06-23 11:12AM EDT | 405.00 | 23.71 | 18.55 | 20.20 | -5.69 | -19.35% | 1 | 38 | 44.68% |
| ADBE220701P00410000 | 2022-06-24 1:26PM EDT | 410.00 | 29.43 | 22.50 | 24.90 | -4.27 | -12.67% | 3 | 34 | 49.41% |
| ADBE220701P00412500 | 2022-06-16 10:21AM EDT | 412.50 | 48.20 | 24.50 | 27.55 | 0.00 | - | - | 1 | 53.74% |
| ADBE220701P00415000 | 2022-06-24 11:26AM EDT | 415.00 | 32.98 | 26.60 | 30.20 | -7.95 | -19.42% | 2 | 17 | 58.03% |
| ADBE220701P00420000 | 2022-06-24 2:12PM EDT | 420.00 | 40.00 | 31.55 | 35.25 | -9.35 | -18.95% | 69 | 12 | 64.60% |
| ADBE220701P00425000 | 2022-06-24 1:26PM EDT | 425.00 | 44.02 | 36.00 | 40.15 | -6.57 | -12.99% | 2 | 16 | 69.73% |
| ADBE220701P00430000 | 2022-06-17 2:42PM EDT | 430.00 | 64.72 | 40.90 | 45.10 | 0.00 | - | 2 | 14 | 52.22% |
| ADBE220701P00435000 | 2022-06-16 12:25PM EDT | 435.00 | 70.98 | 45.85 | 50.20 | 0.00 | - | 1 | 2 | 57.08% |
| ADBE220701P00440000 | 2022-06-22 2:58PM EDT | 440.00 | 70.60 | 50.75 | 55.20 | 0.00 | - | 2 | 4 | 60.57% |
| ADBE220701P00445000 | 2022-06-17 2:22PM EDT | 445.00 | 78.56 | 55.75 | 60.30 | 0.00 | - | 2 | 0 | 65.67% |
| ADBE220701P00450000 | 2022-06-24 2:22PM EDT | 450.00 | 69.50 | 60.85 | 65.40 | -12.88 | -15.63% | 1 | 0 | 71.63% |
| ADBE220701P00455000 | 2022-06-15 2:51PM EDT | 455.00 | 77.82 | 65.80 | 70.35 | 0.00 | - | 2 | 2 | 74.83% |
| ADBE220701P00460000 | 2022-06-13 10:53AM EDT | 460.00 | 85.30 | 70.75 | 75.20 | 0.00 | - | - | 0 | 76.81% |
| ADBE220701P00465000 | 2022-06-21 11:29AM EDT | 465.00 | 96.35 | 75.85 | 80.25 | 0.00 | - | 1 | 0 | 82.23% |
| ADBE220701P00470000 | 2022-06-21 11:02AM EDT | 470.00 | 101.24 | 80.75 | 85.40 | 0.00 | - | 1 | 0 | 86.57% |
| ADBE220701P00475000 | 2022-06-21 3:28PM EDT | 475.00 | 110.87 | 85.85 | 90.35 | 0.00 | - | 4 | 0 | 90.82% |
| ADBE220701P00485000 | 2022-06-10 11:29AM EDT | 485.00 | 93.44 | 95.70 | 100.40 | 0.00 | - | - | 0 | 97.07% |
| ADBE220701P00490000 | 2022-06-07 10:43AM EDT | 490.00 | 60.25 | 100.75 | 105.25 | 0.00 | - | 1 | 0 | 99.41% |
| ADBE220701P00495000 | 2022-06-10 10:32AM EDT | 495.00 | 100.31 | 105.85 | 110.35 | 0.00 | - | - | 0 | 105.23% |
| ADBE220701P00500000 | 2022-06-22 2:57PM EDT | 500.00 | 130.55 | 110.75 | 115.30 | 0.00 | - | 7 | 0 | 106.89% |
