La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 860,68 +1 133,77 (+2,38 %)
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’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00360000 | 2024-08-06 10:35AM EDT | 360.00 | 158.38 | 204.00 | 212.55 | 0.00 | - | - | 1 | 226.93% |
| ADBE240913C00430000 | 2024-08-29 9:31AM EDT | 430.00 | 141.40 | 132.80 | 137.90 | 0.00 | - | - | 0 | 122.12% |
| ADBE240913C00435000 | 2024-08-29 10:47AM EDT | 435.00 | 140.60 | 126.80 | 131.25 | 0.00 | - | - | 2 | 95.26% |
| ADBE240913C00450000 | 2024-09-04 11:16AM EDT | 450.00 | 128.21 | 113.50 | 116.60 | 0.00 | - | 2 | 3 | 101.42% |
| ADBE240913C00455000 | 2024-08-02 9:40AM EDT | 455.00 | 85.90 | 119.40 | 123.50 | 0.00 | - | 1 | 1 | 176.89% |
| ADBE240913C00460000 | 2024-08-05 9:49AM EDT | 460.00 | 63.96 | 115.00 | 118.55 | 0.00 | - | - | 1 | 172.61% |
| ADBE240913C00470000 | 2024-09-04 11:02AM EDT | 470.00 | 96.52 | 91.80 | 97.55 | -13.58 | -12.33% | 1 | 2 | 80.66% |
| ADBE240913C00475000 | 2024-08-30 3:28PM EDT | 475.00 | 102.15 | 88.00 | 92.80 | 0.00 | - | 11 | 12 | 84.94% |
| ADBE240913C00480000 | 2024-09-05 9:30AM EDT | 480.00 | 93.55 | 84.60 | 88.10 | 0.00 | - | 1 | 11 | 89.20% |
| ADBE240913C00485000 | 2024-08-30 11:34AM EDT | 485.00 | 88.45 | 79.25 | 83.45 | 0.00 | - | 1 | 1 | 84.81% |
| ADBE240913C00500000 | 2024-09-05 9:37AM EDT | 500.00 | 70.15 | 66.65 | 69.15 | 0.00 | - | 1 | 28 | 81.68% |
| ADBE240913C00505000 | 2024-09-06 2:39PM EDT | 505.00 | 62.76 | 61.70 | 64.85 | -11.99 | -16.04% | 3 | 4 | 79.07% |
| ADBE240913C00510000 | 2024-09-06 2:14PM EDT | 510.00 | 58.22 | 58.25 | 61.30 | -5.85 | -9.13% | 1 | 25 | 81.98% |
| ADBE240913C00520000 | 2024-08-30 12:24PM EDT | 520.00 | 57.60 | 49.00 | 52.40 | 0.00 | - | 2 | 10 | 75.89% |
| ADBE240913C00525000 | 2024-09-06 12:07PM EDT | 525.00 | 46.71 | 46.65 | 50.05 | -5.10 | -9.84% | 10 | 4 | 81.57% |
| ADBE240913C00530000 | 2024-09-06 2:14PM EDT | 530.00 | 43.00 | 43.10 | 46.30 | -6.40 | -12.96% | 2 | 49 | 81.01% |
| ADBE240913C00535000 | 2024-09-05 1:54PM EDT | 535.00 | 43.47 | 38.60 | 44.25 | 0.00 | - | 1 | 73 | 81.34% |
| ADBE240913C00537500 | 2024-09-04 10:20AM EDT | 537.50 | 44.50 | 37.35 | 41.10 | 0.00 | - | 4 | 7 | 79.25% |
| ADBE240913C00540000 | 2024-09-06 2:04PM EDT | 540.00 | 35.35 | 35.50 | 39.40 | -4.70 | -11.74% | 6 | 26 | 78.61% |
| ADBE240913C00542500 | 2024-09-06 2:39PM EDT | 542.50 | 34.39 | 33.10 | 37.80 | +1.49 | +4.53% | 1 | 1 | 77.08% |
| ADBE240913C00545000 | 2024-09-06 3:26PM EDT | 545.00 | 34.69 | 33.35 | 35.90 | -0.20 | -0.57% | 18 | 6 | 79.47% |
| ADBE240913C00550000 | 2024-09-06 3:52PM EDT | 550.00 | 31.40 | 28.50 | 31.70 | -0.23 | -0.73% | 12 | 73 | 74.07% |
| ADBE240913C00552500 | 2024-09-06 3:18PM EDT | 552.50 | 30.08 | 28.85 | 31.75 | -3.16 | -9.51% | 3 | 3 | 79.39% |
| ADBE240913C00555000 | 2024-09-06 1:45PM EDT | 555.00 | 26.30 | 27.20 | 31.65 | -1.80 | -6.41% | 16 | 46 | 80.95% |
| ADBE240913C00557500 | 2024-09-06 1:39PM EDT | 557.50 | 25.15 | 26.60 | 30.25 | -1.95 | -7.20% | 34 | 9 | 81.95% |
| ADBE240913C00560000 | 2024-09-06 3:41PM EDT | 560.00 | 25.90 | 25.35 | 27.60 | -2.13 | -7.60% | 67 | 133 | 79.74% |
| ADBE240913C00562500 | 2024-09-06 3:15PM EDT | 562.50 | 24.75 | 24.10 | 24.70 | -2.10 | -7.82% | 17 | 16 | 77.01% |
| ADBE240913C00565000 | 2024-09-06 3:58PM EDT | 565.00 | 23.20 | 22.85 | 23.40 | -1.30 | -5.31% | 69 | 77 | 76.75% |
| ADBE240913C00570000 | 2024-09-06 3:29PM EDT | 570.00 | 20.65 | 20.25 | 21.20 | -3.44 | -14.28% | 74 | 179 | 76.29% |
| ADBE240913C00575000 | 2024-09-06 3:55PM EDT | 575.00 | 18.57 | 16.85 | 18.90 | -1.93 | -9.41% | 85 | 144 | 73.84% |
| ADBE240913C00580000 | 2024-09-06 3:55PM EDT | 580.00 | 17.07 | 14.95 | 18.35 | -2.13 | -11.09% | 108 | 346 | 76.15% |
| ADBE240913C00585000 | 2024-09-06 3:52PM EDT | 585.00 | 14.99 | 12.90 | 16.60 | -0.29 | -1.90% | 40 | 104 | 75.75% |
| ADBE240913C00590000 | 2024-09-06 3:26PM EDT | 590.00 | 13.01 | 11.20 | 13.30 | -2.24 | -14.69% | 28 | 130 | 72.72% |
| ADBE240913C00595000 | 2024-09-06 3:58PM EDT | 595.00 | 11.42 | 9.90 | 11.85 | -1.29 | -10.15% | 72 | 84 | 73.02% |
| ADBE240913C00600000 | 2024-09-06 3:55PM EDT | 600.00 | 10.13 | 9.45 | 10.35 | -1.40 | -12.14% | 289 | 1,004 | 74.32% |
| ADBE240913C00605000 | 2024-09-06 3:38PM EDT | 605.00 | 9.05 | 8.40 | 9.00 | -1.00 | -9.95% | 37 | 137 | 74.33% |
| ADBE240913C00610000 | 2024-09-06 3:59PM EDT | 610.00 | 7.43 | 7.10 | 8.65 | -1.72 | -18.80% | 75 | 255 | 75.41% |
| ADBE240913C00615000 | 2024-09-06 3:16PM EDT | 615.00 | 6.65 | 5.45 | 6.90 | -1.27 | -16.04% | 41 | 165 | 72.23% |
| ADBE240913C00620000 | 2024-09-06 3:58PM EDT | 620.00 | 5.63 | 4.45 | 6.00 | -0.53 | -8.60% | 37 | 69 | 71.67% |
| ADBE240913C00625000 | 2024-09-06 3:55PM EDT | 625.00 | 5.39 | 4.35 | 5.10 | +0.40 | +8.02% | 49 | 79 | 72.88% |
| ADBE240913C00630000 | 2024-09-06 2:25PM EDT | 630.00 | 6.03 | 3.85 | 4.35 | +0.99 | +19.64% | 49 | 61 | 73.06% |
| ADBE240913C00635000 | 2024-09-06 3:10PM EDT | 635.00 | 3.65 | 3.20 | 3.85 | -0.48 | -11.62% | 17 | 21 | 73.11% |
| ADBE240913C00640000 | 2024-09-06 3:59PM EDT | 640.00 | 3.00 | 2.72 | 3.25 | +0.05 | +1.69% | 22 | 93 | 72.90% |
| ADBE240913C00650000 | 2024-09-06 3:55PM EDT | 650.00 | 2.64 | 1.36 | 2.66 | -0.01 | -0.38% | 95 | 80 | 71.66% |
| ADBE240913C00660000 | 2024-09-06 1:59PM EDT | 660.00 | 1.44 | 1.27 | 1.79 | -0.36 | -20.00% | 33 | 58 | 72.75% |
| ADBE240913C00670000 | 2024-09-06 2:54PM EDT | 670.00 | 1.05 | 0.58 | 1.39 | -0.29 | -21.64% | 188 | 31 | 71.53% |
| ADBE240913C00680000 | 2024-09-06 3:58PM EDT | 680.00 | 0.53 | 0.33 | 0.80 | -0.34 | -39.08% | 57 | 76 | 69.39% |
| ADBE240913C00690000 | 2024-09-05 3:59PM EDT | 690.00 | 0.55 | 0.20 | 0.90 | -0.05 | -8.33% | 10 | 6 | 73.49% |
| ADBE240913C00720000 | 2024-09-06 3:42PM EDT | 720.00 | 0.14 | 0.10 | 0.16 | -0.04 | -22.22% | 81 | 122 | 71.09% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00300000 | 2024-08-30 1:55PM EDT | 300.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 31 | 162.50% |
| ADBE240913P00310000 | 2024-09-06 3:18PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 270 | 140.63% |
| ADBE240913P00320000 | 2024-09-03 12:36PM EDT | 320.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 177.34% |
| ADBE240913P00340000 | 2024-08-30 10:46AM EDT | 340.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 159.96% |
| ADBE240913P00350000 | 2024-09-04 1:37PM EDT | 350.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 91 | 92 | 135.16% |
| ADBE240913P00360000 | 2024-08-30 11:04AM EDT | 360.00 | 0.77 | 0.00 | 0.78 | 0.00 | - | 8 | 16 | 144.34% |
| ADBE240913P00390000 | 2024-09-06 12:54PM EDT | 390.00 | 0.21 | 0.10 | 0.25 | +0.05 | +31.25% | 7 | 52 | 109.18% |
| ADBE240913P00400000 | 2024-09-06 3:17PM EDT | 400.00 | 0.22 | 0.00 | 0.35 | +0.05 | +29.41% | 14 | 31 | 102.44% |
| ADBE240913P00410000 | 2024-09-06 12:40PM EDT | 410.00 | 0.59 | 0.00 | 0.94 | +0.33 | +126.92% | 1 | 103 | 109.33% |
| ADBE240913P00415000 | 2024-09-04 12:41PM EDT | 415.00 | 0.43 | 0.10 | 1.28 | 0.00 | - | 1 | 19 | 112.11% |
| ADBE240913P00420000 | 2024-09-06 9:30AM EDT | 420.00 | 0.25 | 0.16 | 1.02 | -0.07 | -21.87% | 2 | 4 | 105.62% |
| ADBE240913P00425000 | 2024-09-06 2:08PM EDT | 425.00 | 0.40 | 0.18 | 0.75 | +0.05 | +14.29% | 8 | 74 | 98.24% |
| ADBE240913P00430000 | 2024-08-30 3:08PM EDT | 430.00 | 0.31 | 0.21 | 1.13 | -0.45 | -59.21% | 1 | 3 | 100.29% |
| ADBE240913P00435000 | 2024-09-06 12:10PM EDT | 435.00 | 0.50 | 0.23 | 1.20 | 0.00 | - | 5 | 124 | 97.66% |
| ADBE240913P00440000 | 2024-09-06 3:37PM EDT | 440.00 | 0.63 | 0.29 | 1.00 | +0.12 | +23.53% | 78 | 24 | 92.38% |
| ADBE240913P00445000 | 2024-09-05 12:52PM EDT | 445.00 | 0.54 | 0.31 | 1.39 | 0.00 | - | 1 | 518 | 93.04% |
| ADBE240913P00450000 | 2024-09-06 3:37PM EDT | 450.00 | 0.75 | 0.37 | 0.90 | +0.14 | +22.95% | 106 | 36 | 84.91% |
| ADBE240913P00455000 | 2024-09-06 2:46PM EDT | 455.00 | 0.92 | 0.46 | 1.75 | +0.24 | +35.29% | 15 | 16 | 89.89% |
| ADBE240913P00460000 | 2024-09-06 3:16PM EDT | 460.00 | 1.10 | 0.69 | 1.44 | +0.20 | +22.22% | 7 | 41 | 85.45% |
| ADBE240913P00465000 | 2024-09-06 3:17PM EDT | 465.00 | 1.25 | 0.62 | 2.10 | -0.62 | -33.16% | 18 | 21 | 85.79% |
| ADBE240913P00470000 | 2024-09-06 3:24PM EDT | 470.00 | 1.57 | 1.09 | 2.11 | +0.27 | +20.77% | 53 | 85 | 84.79% |
| ADBE240913P00475000 | 2024-09-06 3:39PM EDT | 475.00 | 1.95 | 1.19 | 2.41 | +0.41 | +26.62% | 17 | 80 | 82.98% |
| ADBE240913P00480000 | 2024-09-06 3:46PM EDT | 480.00 | 2.15 | 1.43 | 2.65 | +0.47 | +27.98% | 35 | 109 | 81.32% |
| ADBE240913P00485000 | 2024-09-06 2:50PM EDT | 485.00 | 2.84 | 1.76 | 2.88 | +0.68 | +31.48% | 57 | 69 | 79.71% |
| ADBE240913P00490000 | 2024-09-06 3:38PM EDT | 490.00 | 3.02 | 2.23 | 3.30 | +0.22 | +7.86% | 97 | 123 | 79.11% |
| ADBE240913P00495000 | 2024-09-06 3:43PM EDT | 495.00 | 3.54 | 3.40 | 3.60 | +1.14 | +47.50% | 54 | 53 | 80.02% |
| ADBE240913P00500000 | 2024-09-06 3:55PM EDT | 500.00 | 4.00 | 4.00 | 4.40 | +0.35 | +9.59% | 118 | 180 | 79.93% |
| ADBE240913P00505000 | 2024-09-06 12:54PM EDT | 505.00 | 5.02 | 4.70 | 4.95 | +0.82 | +19.52% | 30 | 76 | 78.85% |
| ADBE240913P00510000 | 2024-09-06 3:29PM EDT | 510.00 | 5.50 | 5.50 | 6.90 | +0.49 | +9.78% | 28 | 100 | 81.16% |
| ADBE240913P00515000 | 2024-09-06 3:28PM EDT | 515.00 | 6.70 | 6.45 | 9.35 | +0.72 | +12.04% | 23 | 191 | 84.01% |
| ADBE240913P00520000 | 2024-09-06 3:59PM EDT | 520.00 | 7.88 | 7.50 | 9.25 | +0.99 | +14.37% | 73 | 241 | 80.66% |
| ADBE240913P00525000 | 2024-09-06 3:55PM EDT | 525.00 | 8.99 | 8.65 | 11.35 | +1.12 | +14.23% | 32 | 78 | 81.82% |
| ADBE240913P00530000 | 2024-09-06 3:58PM EDT | 530.00 | 10.40 | 10.05 | 11.80 | +1.29 | +14.16% | 37 | 113 | 79.61% |
| ADBE240913P00535000 | 2024-09-06 3:58PM EDT | 535.00 | 11.55 | 11.50 | 12.15 | +1.47 | +14.58% | 83 | 259 | 76.94% |
| ADBE240913P00537500 | 2024-09-06 1:59PM EDT | 537.50 | 13.55 | 12.25 | 12.85 | +4.40 | +48.09% | 14 | 12 | 76.48% |
| ADBE240913P00540000 | 2024-09-06 2:56PM EDT | 540.00 | 14.30 | 10.70 | 14.90 | +2.21 | +18.28% | 39 | 116 | 74.20% |
| ADBE240913P00542500 | 2024-09-06 1:39PM EDT | 542.50 | 15.55 | 13.95 | 14.95 | +1.55 | +11.07% | 9 | 10 | 76.76% |
| ADBE240913P00545000 | 2024-09-06 3:31PM EDT | 545.00 | 15.15 | 13.95 | 15.75 | +1.20 | +8.60% | 19 | 45 | 74.79% |
| ADBE240913P00547500 | 2024-09-06 2:05PM EDT | 547.50 | 17.35 | 15.85 | 17.20 | +3.05 | +21.33% | 8 | 17 | 77.05% |
| ADBE240913P00550000 | 2024-09-06 3:31PM EDT | 550.00 | 16.57 | 14.20 | 18.35 | +1.35 | +8.87% | 37 | 109 | 72.68% |
| ADBE240913P00552500 | 2024-09-06 3:34PM EDT | 552.50 | 18.14 | 17.90 | 18.95 | +0.64 | +3.66% | 21 | 13 | 76.20% |
| ADBE240913P00555000 | 2024-09-06 3:33PM EDT | 555.00 | 18.98 | 19.00 | 19.55 | +0.55 | +2.98% | 26 | 96 | 75.26% |
| ADBE240913P00557500 | 2024-09-06 2:21PM EDT | 557.50 | 20.30 | 20.05 | 21.40 | +1.70 | +9.14% | 16 | 46 | 76.14% |
| ADBE240913P00560000 | 2024-09-06 3:55PM EDT | 560.00 | 21.46 | 19.80 | 21.85 | +0.76 | +3.67% | 83 | 422 | 72.50% |
| ADBE240913P00562500 | 2024-09-06 3:09PM EDT | 562.50 | 22.97 | 22.50 | 23.00 | +0.35 | +1.55% | 28 | 8 | 74.63% |
| ADBE240913P00565000 | 2024-09-06 3:52PM EDT | 565.00 | 23.96 | 23.75 | 24.30 | +1.96 | +8.91% | 101 | 91 | 74.53% |
| ADBE240913P00567500 | 2024-09-06 3:32PM EDT | 567.50 | 25.23 | 25.05 | 25.55 | +2.08 | +8.98% | 14 | 22 | 74.29% |
| ADBE240913P00570000 | 2024-09-06 3:52PM EDT | 570.00 | 26.50 | 24.85 | 27.15 | +2.10 | +8.61% | 73 | 152 | 72.06% |
| ADBE240913P00575000 | 2024-09-06 3:39PM EDT | 575.00 | 29.70 | 27.60 | 30.00 | +2.38 | +8.71% | 222 | 534 | 71.69% |
| ADBE240913P00580000 | 2024-09-06 2:58PM EDT | 580.00 | 32.65 | 31.85 | 33.80 | +3.27 | +11.13% | 114 | 444 | 74.79% |
| ADBE240913P00585000 | 2024-09-06 1:22PM EDT | 585.00 | 36.95 | 35.15 | 36.80 | +3.99 | +12.11% | 32 | 81 | 74.52% |
| ADBE240913P00590000 | 2024-09-06 2:34PM EDT | 590.00 | 40.40 | 35.85 | 40.30 | +9.40 | +30.32% | 14 | 31 | 70.04% |
| ADBE240913P00600000 | 2024-09-06 1:57PM EDT | 600.00 | 47.76 | 45.00 | 47.10 | +8.48 | +21.59% | 1 | 11 | 72.66% |
| ADBE240913P00610000 | 2024-09-04 3:59PM EDT | 610.00 | 44.10 | 49.35 | 55.45 | 0.00 | - | 8 | 19 | 66.55% |
| ADBE240913P00620000 | 2024-09-06 12:53PM EDT | 620.00 | 65.45 | 58.00 | 62.75 | +10.15 | +18.35% | 1 | 2 | 64.27% |
| ADBE240913P00635000 | 2024-09-06 1:06PM EDT | 635.00 | 78.19 | 72.05 | 76.45 | +8.87 | +12.80% | 2 | 1 | 67.54% |
| ADBE240913P00640000 | 2024-09-06 1:06PM EDT | 640.00 | 82.49 | 76.80 | 80.90 | +8.73 | +11.84% | 2 | 2 | 67.75% |
| ADBE240913P00645000 | 2024-08-28 10:29AM EDT | 645.00 | 78.37 | 81.10 | 85.00 | 0.00 | - | - | 1 | 63.87% |
| ADBE240913P00650000 | 2024-09-05 10:29AM EDT | 650.00 | 80.55 | 86.30 | 89.65 | 0.00 | - | 2 | 4 | 65.89% |
