La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,30 +32,70 (+1,25 %) Bitcoin EUR
56 547,23 +233,06 (+0,41 %)
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’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240927C00410000 | 2024-09-16 3:37PM EDT | 410.00 | 116.00 | 108.25 | 116.50 | 0.00 | - | 2 | 2 | 64.06% |
| ADBE240927C00465000 | 2024-09-20 2:38PM EDT | 465.00 | 56.01 | 55.05 | 59.90 | -18.42 | -24.75% | 1 | 1 | 64.87% |
| ADBE240927C00470000 | 2024-08-30 3:19PM EDT | 470.00 | 107.12 | 50.55 | 56.60 | 0.00 | - | 5 | 5 | 50.02% |
| ADBE240927C00490000 | 2024-09-20 2:16PM EDT | 490.00 | 32.31 | 29.85 | 35.50 | +0.94 | +3.00% | 5 | 7 | 45.85% |
| ADBE240927C00495000 | 2024-09-19 11:04AM EDT | 495.00 | 23.52 | 26.25 | 30.80 | -6.48 | -21.60% | 5 | 18 | 42.51% |
| ADBE240927C00500000 | 2024-09-20 3:58PM EDT | 500.00 | 24.00 | 21.80 | 24.65 | -4.00 | -14.29% | 27 | 50 | 32.06% |
| ADBE240927C00505000 | 2024-09-20 3:44PM EDT | 505.00 | 19.01 | 17.70 | 21.10 | -2.14 | -10.12% | 6 | 96 | 33.62% |
| ADBE240927C00510000 | 2024-09-20 3:36PM EDT | 510.00 | 14.87 | 13.45 | 15.55 | -4.08 | -21.53% | 28 | 94 | 26.01% |
| ADBE240927C00515000 | 2024-09-20 3:59PM EDT | 515.00 | 11.35 | 11.10 | 11.60 | -3.52 | -23.67% | 455 | 382 | 24.10% |
| ADBE240927C00520000 | 2024-09-20 3:43PM EDT | 520.00 | 8.30 | 7.80 | 8.50 | -2.85 | -25.56% | 767 | 309 | 23.69% |
| ADBE240927C00525000 | 2024-09-20 3:58PM EDT | 525.00 | 5.60 | 5.25 | 5.65 | -2.64 | -32.04% | 565 | 607 | 22.36% |
| ADBE240927C00530000 | 2024-09-20 3:58PM EDT | 530.00 | 3.60 | 3.40 | 3.80 | -2.18 | -37.72% | 579 | 930 | 22.48% |
| ADBE240927C00535000 | 2024-09-20 3:58PM EDT | 535.00 | 2.30 | 1.89 | 2.38 | -1.79 | -43.77% | 331 | 316 | 22.30% |
| ADBE240927C00537500 | 2024-09-20 3:58PM EDT | 537.50 | 1.55 | 1.59 | 1.88 | -1.80 | -53.73% | 131 | 104 | 22.40% |
| ADBE240927C00540000 | 2024-09-20 3:59PM EDT | 540.00 | 1.40 | 1.00 | 1.45 | -0.91 | -39.39% | 287 | 538 | 22.38% |
| ADBE240927C00542500 | 2024-09-20 3:59PM EDT | 542.50 | 1.08 | 0.77 | 1.41 | -1.10 | -50.46% | 62 | 94 | 24.16% |
| ADBE240927C00545000 | 2024-09-20 3:59PM EDT | 545.00 | 0.98 | 0.28 | 0.98 | -1.02 | -51.00% | 282 | 246 | 23.41% |
| ADBE240927C00547500 | 2024-09-20 3:55PM EDT | 547.50 | 0.55 | 0.44 | 0.78 | -1.01 | -64.74% | 117 | 66 | 23.71% |
| ADBE240927C00550000 | 2024-09-20 3:55PM EDT | 550.00 | 0.55 | 0.44 | 0.70 | -0.61 | -52.59% | 217 | 536 | 24.72% |
| ADBE240927C00552500 | 2024-09-20 2:07PM EDT | 552.50 | 0.44 | 0.12 | 0.69 | -0.51 | -53.68% | 12 | 46 | 26.25% |
| ADBE240927C00555000 | 2024-09-20 3:54PM EDT | 555.00 | 0.33 | 0.26 | 0.45 | -0.46 | -58.23% | 335 | 265 | 25.34% |
| ADBE240927C00557500 | 2024-09-20 12:36PM EDT | 557.50 | 0.34 | 0.15 | 0.60 | -0.31 | -47.69% | 8 | 24 | 28.49% |
| ADBE240927C00560000 | 2024-09-20 3:59PM EDT | 560.00 | 0.31 | 0.16 | 0.44 | -0.32 | -50.79% | 29 | 137 | 28.15% |
| ADBE240927C00562500 | 2024-09-20 1:19PM EDT | 562.50 | 0.21 | 0.11 | 0.35 | -0.19 | -47.50% | 2 | 22 | 28.30% |
| ADBE240927C00565000 | 2024-09-20 3:46PM EDT | 565.00 | 0.14 | 0.09 | 0.27 | -0.25 | -64.10% | 7 | 33 | 28.32% |
| ADBE240927C00567500 | 2024-09-20 12:20PM EDT | 567.50 | 0.17 | 0.09 | 0.91 | -0.11 | -39.29% | 21 | 8 | 37.63% |
| ADBE240927C00570000 | 2024-09-20 11:22AM EDT | 570.00 | 0.19 | 0.07 | 0.33 | -0.23 | -54.76% | 22 | 205 | 32.01% |
| ADBE240927C00572500 | 2024-09-19 12:14PM EDT | 572.50 | 0.25 | 0.06 | 0.89 | 0.00 | - | 1 | 27 | 40.44% |
| ADBE240927C00575000 | 2024-09-20 1:32PM EDT | 575.00 | 0.20 | 0.06 | 0.20 | -0.05 | -20.00% | 6 | 86 | 31.89% |
| ADBE240927C00577500 | 2024-09-20 10:49AM EDT | 577.50 | 0.15 | 0.05 | 0.22 | -0.12 | -44.44% | 11 | 27 | 33.59% |
| ADBE240927C00580000 | 2024-09-20 2:58PM EDT | 580.00 | 0.15 | 0.04 | 0.34 | -0.10 | -40.00% | 30 | 105 | 37.35% |
| ADBE240927C00582500 | 2024-09-19 2:37PM EDT | 582.50 | 0.20 | 0.04 | 1.25 | 0.00 | - | 56 | 48 | 49.82% |
| ADBE240927C00585000 | 2024-09-20 11:25AM EDT | 585.00 | 0.05 | 0.03 | 0.30 | -0.14 | -73.68% | 31 | 75 | 39.01% |
| ADBE240927C00587500 | 2024-09-13 3:45PM EDT | 587.50 | 0.74 | 0.03 | 1.04 | 0.00 | - | - | 27 | 50.66% |
| ADBE240927C00590000 | 2024-09-20 3:59PM EDT | 590.00 | 0.20 | 0.02 | 0.20 | +0.03 | +17.65% | 11 | 292 | 38.97% |
| ADBE240927C00595000 | 2024-09-20 3:52PM EDT | 595.00 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 53 | 85 | 35.35% |
| ADBE240927C00600000 | 2024-09-20 2:40PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 56 | 175 | 39.65% |
| ADBE240927C00605000 | 2024-09-20 3:36PM EDT | 605.00 | 0.03 | 0.01 | 0.04 | -0.23 | -88.46% | 67 | 26 | 37.50% |
| ADBE240927C00610000 | 2024-09-20 1:43PM EDT | 610.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 35 | 158 | 43.75% |
| ADBE240927C00615000 | 2024-09-20 12:47PM EDT | 615.00 | 0.10 | 0.00 | 0.55 | -0.22 | -68.75% | 1 | 96 | 52.30% |
| ADBE240927C00620000 | 2024-09-19 11:55AM EDT | 620.00 | 0.46 | 0.00 | 0.14 | 0.00 | - | 4 | 19 | 49.71% |
| ADBE240927C00625000 | 2024-09-18 2:50PM EDT | 625.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 81 | 109 | 54.30% |
| ADBE240927C00630000 | 2024-09-20 11:15AM EDT | 630.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 3 | 578 | 45.31% |
| ADBE240927C00635000 | 2024-09-19 11:23AM EDT | 635.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 46 | 60.79% |
| ADBE240927C00640000 | 2024-09-20 10:30AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 1,051 | 51.17% |
| ADBE240927C00645000 | 2024-09-16 11:29AM EDT | 645.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 250 | 73.78% |
| ADBE240927C00650000 | 2024-09-19 1:44PM EDT | 650.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 51.17% |
| ADBE240927C00655000 | 2024-09-12 3:55PM EDT | 655.00 | 5.72 | 0.00 | 0.05 | 0.00 | - | - | 4 | 52.73% |
| ADBE240927C00660000 | 2024-09-18 9:32AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 65.53% |
| ADBE240927C00670000 | 2024-09-17 1:00PM EDT | 670.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 86 | 65.63% |
| ADBE240927C00680000 | 2024-09-20 11:41AM EDT | 680.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 8 | 23 | 71.29% |
| ADBE240927C00690000 | 2024-09-19 11:14AM EDT | 690.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 64.45% |
| ADBE240927C00700000 | 2024-09-18 3:03PM EDT | 700.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 25 | 87.30% |
| ADBE240927C00720000 | 2024-09-20 9:49AM EDT | 720.00 | 0.01 | 0.00 | 0.03 | -0.84 | -98.82% | 31 | 3 | 69.53% |
| ADBE240927C00730000 | 2024-09-19 12:02PM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 40 | 71.88% |
| ADBE240927C00740000 | 2024-09-20 9:49AM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 170 | 101 | 71.88% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240927P00300000 | 2024-09-11 10:52AM EDT | 300.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | - | 2 | 149.22% |
| ADBE240927P00310000 | 2024-09-20 3:00PM EDT | 310.00 | 0.04 | 0.00 | 0.27 | -0.08 | -66.67% | 2 | 2 | 137.50% |
| ADBE240927P00350000 | 2024-09-19 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 24 | 92.97% |
| ADBE240927P00380000 | 2024-09-13 9:46AM EDT | 380.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 7 | 83.79% |
| ADBE240927P00390000 | 2024-09-12 3:52PM EDT | 390.00 | 0.14 | 0.00 | 0.88 | 0.00 | - | - | - | 95.12% |
| ADBE240927P00400000 | 2024-09-20 2:10PM EDT | 400.00 | 0.08 | 0.00 | 0.94 | -0.02 | -20.00% | 5 | 4 | 88.77% |
| ADBE240927P00415000 | 2024-09-12 3:55PM EDT | 415.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 80.08% |
| ADBE240927P00425000 | 2024-09-19 10:44AM EDT | 425.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 67.77% |
| ADBE240927P00430000 | 2024-09-04 9:35AM EDT | 430.00 | 0.90 | 0.00 | 1.06 | 0.00 | - | - | 2 | 68.99% |
| ADBE240927P00435000 | 2024-09-19 9:59AM EDT | 435.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 62.55% |
| ADBE240927P00440000 | 2024-09-19 10:11AM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 51 | 48.63% |
| ADBE240927P00445000 | 2024-09-20 1:44PM EDT | 445.00 | 0.05 | 0.00 | 0.31 | -0.11 | -68.75% | 36 | 11 | 53.61% |
| ADBE240927P00450000 | 2024-09-20 3:37PM EDT | 450.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 41 | 25 | 39.65% |
| ADBE240927P00455000 | 2024-09-20 1:40PM EDT | 455.00 | 0.06 | 0.00 | 0.67 | -0.04 | -40.00% | 37 | 4 | 54.00% |
| ADBE240927P00460000 | 2024-09-20 2:58PM EDT | 460.00 | 0.14 | 0.04 | 0.14 | +0.04 | +40.00% | 77 | 67 | 39.06% |
| ADBE240927P00465000 | 2024-09-20 1:06PM EDT | 465.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 7 | 14 | 38.09% |
| ADBE240927P00470000 | 2024-09-20 11:15AM EDT | 470.00 | 0.20 | 0.06 | 0.55 | 0.00 | - | 32 | 56 | 41.75% |
| ADBE240927P00475000 | 2024-09-20 1:33PM EDT | 475.00 | 0.22 | 0.07 | 0.25 | -0.07 | -24.14% | 36 | 112 | 33.20% |
| ADBE240927P00480000 | 2024-09-20 3:29PM EDT | 480.00 | 0.22 | 0.18 | 0.28 | -0.04 | -15.38% | 79 | 345 | 30.71% |
| ADBE240927P00485000 | 2024-09-20 3:58PM EDT | 485.00 | 0.27 | 0.22 | 0.33 | -0.02 | -6.90% | 138 | 208 | 28.37% |
| ADBE240927P00490000 | 2024-09-20 3:54PM EDT | 490.00 | 0.42 | 0.30 | 0.53 | -0.08 | -16.00% | 162 | 180 | 27.66% |
| ADBE240927P00495000 | 2024-09-20 3:54PM EDT | 495.00 | 0.62 | 0.51 | 0.64 | 0.00 | - | 229 | 368 | 25.22% |
| ADBE240927P00500000 | 2024-09-20 3:56PM EDT | 500.00 | 0.89 | 0.80 | 0.94 | -0.06 | -6.32% | 313 | 541 | 23.85% |
| ADBE240927P00505000 | 2024-09-20 3:47PM EDT | 505.00 | 1.30 | 1.29 | 2.00 | -0.04 | -2.99% | 258 | 288 | 25.62% |
| ADBE240927P00510000 | 2024-09-20 3:58PM EDT | 510.00 | 2.20 | 2.09 | 2.33 | +0.20 | +10.00% | 327 | 642 | 22.24% |
| ADBE240927P00515000 | 2024-09-20 3:58PM EDT | 515.00 | 3.50 | 3.30 | 3.85 | +0.37 | +11.82% | 662 | 259 | 22.51% |
| ADBE240927P00520000 | 2024-09-20 3:56PM EDT | 520.00 | 5.05 | 4.80 | 5.65 | +0.55 | +12.22% | 879 | 302 | 21.89% |
| ADBE240927P00525000 | 2024-09-20 3:57PM EDT | 525.00 | 7.44 | 7.35 | 8.05 | +0.84 | +12.73% | 326 | 532 | 21.38% |
| ADBE240927P00530000 | 2024-09-20 3:56PM EDT | 530.00 | 10.60 | 10.35 | 11.10 | +1.60 | +17.78% | 162 | 229 | 21.06% |
| ADBE240927P00535000 | 2024-09-20 3:53PM EDT | 535.00 | 15.71 | 13.55 | 15.80 | +4.11 | +35.43% | 30 | 106 | 25.22% |
| ADBE240927P00537500 | 2024-09-20 3:49PM EDT | 537.50 | 16.41 | 15.95 | 18.30 | -7.90 | -32.50% | 3 | 45 | 27.67% |
| ADBE240927P00540000 | 2024-09-20 3:58PM EDT | 540.00 | 19.65 | 16.85 | 20.55 | +4.26 | +27.68% | 32 | 280 | 28.97% |
| ADBE240927P00542500 | 2024-09-16 11:34AM EDT | 542.50 | 15.25 | 17.30 | 23.00 | 0.00 | - | 3 | 5 | 31.01% |
| ADBE240927P00545000 | 2024-09-19 1:10PM EDT | 545.00 | 24.82 | 22.15 | 25.10 | +2.21 | +9.77% | 1 | 33 | 31.30% |
| ADBE240927P00547500 | 2024-09-20 11:25AM EDT | 547.50 | 30.72 | 24.45 | 27.35 | +4.73 | +18.20% | 1 | 3 | 32.10% |
| ADBE240927P00550000 | 2024-09-19 3:54PM EDT | 550.00 | 23.71 | 25.55 | 29.50 | 0.00 | - | 5 | 61 | 32.15% |
| ADBE240927P00552500 | 2024-09-16 1:13PM EDT | 552.50 | 23.40 | 28.55 | 33.30 | 0.00 | - | 6 | 54 | 40.91% |
| ADBE240927P00555000 | 2024-09-20 2:23PM EDT | 555.00 | 33.44 | 30.85 | 34.70 | +2.44 | +7.87% | 1 | 15 | 37.07% |
| ADBE240927P00557500 | 2024-09-19 10:29AM EDT | 557.50 | 36.89 | 33.15 | 39.90 | 0.00 | - | 1 | 0 | 52.50% |
| ADBE240927P00560000 | 2024-09-20 3:57PM EDT | 560.00 | 37.90 | 35.75 | 40.20 | -1.84 | -4.63% | 3 | 163 | 43.65% |
| ADBE240927P00562500 | 2024-09-16 3:57PM EDT | 562.50 | 40.52 | 38.30 | 42.85 | 0.00 | - | 2 | 0 | 46.35% |
| ADBE240927P00565000 | 2024-09-20 11:10AM EDT | 565.00 | 47.29 | 40.45 | 45.45 | +1.55 | +3.39% | 2 | 2 | 48.76% |
| ADBE240927P00567500 | 2024-09-13 9:34AM EDT | 567.50 | 34.96 | 41.75 | 49.75 | 0.00 | - | - | 2 | 59.97% |
| ADBE240927P00570000 | 2024-09-19 12:38PM EDT | 570.00 | 44.95 | 43.95 | 50.10 | 0.00 | - | 2 | 2 | 50.28% |
| ADBE240927P00572500 | 2024-09-18 9:31AM EDT | 572.50 | 56.02 | 45.70 | 54.30 | 0.00 | - | 1 | 0 | 61.60% |
| ADBE240927P00575000 | 2024-09-19 12:38PM EDT | 575.00 | 49.95 | 48.25 | 55.00 | 0.00 | - | 1 | 2 | 53.08% |
| ADBE240927P00577500 | 2024-09-20 10:28AM EDT | 577.50 | 56.00 | 51.35 | 57.55 | +12.08 | +27.50% | 1 | 1 | 55.08% |
| ADBE240927P00580000 | 2024-09-16 10:17AM EDT | 580.00 | 46.08 | 53.95 | 60.10 | 0.00 | - | 1 | 0 | 57.08% |
| ADBE240927P00582500 | 2024-09-13 1:56PM EDT | 582.50 | 48.00 | 56.40 | 64.65 | 0.00 | - | - | 0 | 70.80% |
| ADBE240927P00585000 | 2024-09-19 1:17PM EDT | 585.00 | 61.61 | 58.85 | 67.00 | 0.00 | - | 1 | 0 | 71.80% |
| ADBE240927P00590000 | 2024-09-13 9:35AM EDT | 590.00 | 57.90 | 64.00 | 72.00 | 0.00 | - | 1 | 0 | 75.32% |
| ADBE240927P00595000 | 2024-09-19 3:19PM EDT | 595.00 | 68.95 | 69.05 | 75.50 | 0.00 | - | 20 | 7 | 69.51% |
| ADBE240927P00600000 | 2024-09-18 3:49PM EDT | 600.00 | 92.32 | 74.30 | 80.10 | 0.00 | - | 4 | 0 | 69.78% |
| ADBE240927P00620000 | 2024-09-12 12:45PM EDT | 620.00 | 47.60 | 93.85 | 102.00 | 0.00 | - | - | 0 | 52.98% |
| ADBE240927P00625000 | 2024-09-13 3:46PM EDT | 625.00 | 86.25 | 99.10 | 107.00 | 0.00 | - | - | 0 | 58.64% |
| ADBE240927P00630000 | 2024-09-16 3:44PM EDT | 630.00 | 104.72 | 103.80 | 112.00 | 0.00 | - | 4 | 0 | 56.25% |
| ADBE240927P00635000 | 2024-09-16 3:44PM EDT | 635.00 | 109.74 | 108.80 | 116.95 | 0.00 | - | 3 | 0 | 57.28% |
| ADBE240927P00640000 | 2024-09-13 9:40AM EDT | 640.00 | 111.78 | 113.80 | 122.00 | 0.00 | - | - | 0 | 60.25% |
| ADBE240927P00645000 | 2024-09-16 3:44PM EDT | 645.00 | 119.74 | 119.25 | 127.00 | 0.00 | - | 1 | 0 | 69.14% |
| ADBE240927P00650000 | 2024-09-19 3:37PM EDT | 650.00 | 127.12 | 125.00 | 132.00 | +2.49 | +2.00% | 1 | 1 | 78.81% |
| ADBE240927P00700000 | 2024-09-19 3:19PM EDT | 700.00 | 177.87 | 174.05 | 182.00 | +3.82 | +2.19% | 5 | 5 | 87.70% |
| ADBE240927P00720000 | 2024-09-13 3:44PM EDT | 720.00 | 197.89 | 193.80 | 202.00 | +15.31 | +8.39% | 5 | - | 89.26% |
