La bourse est fermée
Dow Jones
40 983,32 +121,61 (+0,30 %) Nasdaq
17 526,42 +130,89 (+0,75 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1050 +0,0033 (+0,30 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 640,68 +507,04 (+0,97 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 290.00 | 299.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241220C00270000 | 2024-09-10 1:15PM EDT | 270.00 | 305.63 | 313.70 | 316.50 | 0.00 | - | 1 | 0 | 90.44% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 300.00 | 170.00 | 263.70 | 271.20 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220C00320000 | 2024-08-02 2:04PM EDT | 320.00 | 210.25 | 257.70 | 263.75 | 0.00 | - | 2 | 4 | 67.02% |
| ADBE241220C00330000 | 2024-08-07 11:29AM EDT | 330.00 | 206.60 | 235.50 | 237.95 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00360000 | 2024-07-17 11:39AM EDT | 360.00 | 211.80 | 199.45 | 206.65 | 0.00 | - | 2 | 11 | 0.00% |
| ADBE241220C00370000 | 2024-07-29 1:32PM EDT | 370.00 | 177.85 | 195.95 | 200.70 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241220C00380000 | 2024-07-29 1:34PM EDT | 380.00 | 168.75 | 188.05 | 191.30 | 0.00 | - | 10 | 17 | 0.00% |
| ADBE241220C00390000 | 2024-07-19 3:57PM EDT | 390.00 | 172.80 | 171.25 | 177.30 | 0.00 | - | 8 | 19 | 0.00% |
| ADBE241220C00400000 | 2024-08-28 2:03PM EDT | 400.00 | 168.36 | 187.60 | 190.50 | 0.00 | - | 100 | 117 | 58.78% |
| ADBE241220C00410000 | 2024-08-28 2:03PM EDT | 410.00 | 159.16 | 177.95 | 180.95 | 0.00 | - | 100 | 108 | 56.57% |
| ADBE241220C00420000 | 2024-09-11 3:26PM EDT | 420.00 | 169.45 | 169.20 | 171.65 | 0.00 | - | 1 | 16 | 55.41% |
| ADBE241220C00430000 | 2024-08-01 10:28AM EDT | 430.00 | 138.80 | 154.60 | 158.00 | 0.00 | - | 2 | 13 | 47.89% |
| ADBE241220C00440000 | 2024-09-04 3:04PM EDT | 440.00 | 148.00 | 150.25 | 153.15 | 0.00 | - | 1 | 12 | 51.58% |
| ADBE241220C00450000 | 2024-09-12 12:05PM EDT | 450.00 | 140.63 | 142.05 | 143.90 | +7.63 | +5.74% | 20 | 74 | 50.54% |
| ADBE241220C00460000 | 2024-08-15 1:56PM EDT | 460.00 | 114.40 | 133.30 | 135.20 | 0.00 | - | 1 | 86 | 50.65% |
| ADBE241220C00470000 | 2024-09-06 3:25PM EDT | 470.00 | 114.10 | 125.10 | 126.50 | 0.00 | - | 14 | 76 | 49.25% |
| ADBE241220C00480000 | 2024-08-27 11:02AM EDT | 480.00 | 104.50 | 116.65 | 118.05 | 0.00 | - | 3 | 250 | 48.01% |
| ADBE241220C00490000 | 2024-09-06 3:59PM EDT | 490.00 | 97.89 | 108.55 | 109.90 | 0.00 | - | 1 | 69 | 46.96% |
| ADBE241220C00500000 | 2024-09-12 12:42PM EDT | 500.00 | 100.96 | 100.50 | 102.00 | +1.84 | +1.86% | 6 | 305 | 46.00% |
| ADBE241220C00510000 | 2024-09-10 2:07PM EDT | 510.00 | 89.45 | 92.80 | 94.40 | 0.00 | - | 2 | 125 | 45.16% |
| ADBE241220C00520000 | 2024-09-11 3:45PM EDT | 520.00 | 85.00 | 85.30 | 86.45 | 0.00 | - | 1 | 150 | 43.76% |
| ADBE241220C00530000 | 2024-09-11 3:37PM EDT | 530.00 | 77.75 | 78.15 | 80.15 | 0.00 | - | 26 | 171 | 43.75% |
| ADBE241220C00540000 | 2024-09-12 12:40PM EDT | 540.00 | 72.46 | 71.25 | 72.90 | +3.81 | +5.55% | 2 | 204 | 42.59% |
| ADBE241220C00550000 | 2024-09-12 10:14AM EDT | 550.00 | 65.00 | 65.30 | 66.35 | +0.11 | +0.17% | 3 | 213 | 41.84% |
| ADBE241220C00560000 | 2024-09-12 9:52AM EDT | 560.00 | 57.58 | 59.25 | 60.20 | +1.73 | +3.10% | 2 | 152 | 41.19% |
| ADBE241220C00570000 | 2024-09-12 11:06AM EDT | 570.00 | 52.80 | 53.60 | 54.50 | -1.95 | -3.56% | 6 | 348 | 40.68% |
| ADBE241220C00580000 | 2024-09-12 10:34AM EDT | 580.00 | 47.00 | 48.10 | 48.75 | -1.30 | -2.69% | 3 | 510 | 39.86% |
| ADBE241220C00590000 | 2024-09-12 12:23PM EDT | 590.00 | 42.50 | 43.45 | 43.95 | +1.40 | +3.41% | 2 | 251 | 39.58% |
| ADBE241220C00600000 | 2024-09-12 12:41PM EDT | 600.00 | 38.50 | 38.80 | 39.40 | -0.65 | -1.66% | 27 | 676 | 39.24% |
| ADBE241220C00610000 | 2024-09-11 3:49PM EDT | 610.00 | 34.85 | 34.55 | 35.20 | 0.00 | - | 6 | 267 | 38.93% |
| ADBE241220C00620000 | 2024-09-12 12:40PM EDT | 620.00 | 31.40 | 29.95 | 32.30 | +2.30 | +7.90% | 5 | 298 | 39.45% |
| ADBE241220C00630000 | 2024-09-11 2:57PM EDT | 630.00 | 27.30 | 27.15 | 28.40 | 0.00 | - | 12 | 246 | 38.88% |
| ADBE241220C00640000 | 2024-09-12 12:23PM EDT | 640.00 | 23.21 | 23.50 | 25.20 | +2.96 | +14.62% | 3 | 264 | 38.66% |
| ADBE241220C00650000 | 2024-09-10 9:59AM EDT | 650.00 | 20.30 | 20.35 | 21.50 | +0.15 | +0.74% | 1 | 252 | 37.73% |
| ADBE241220C00660000 | 2024-09-11 9:53AM EDT | 660.00 | 17.34 | 18.50 | 18.95 | 0.00 | - | 1 | 134 | 37.59% |
| ADBE241220C00670000 | 2024-09-12 11:27AM EDT | 670.00 | 15.63 | 16.20 | 16.60 | +1.83 | +13.26% | 4 | 126 | 37.40% |
| ADBE241220C00680000 | 2024-09-12 10:21AM EDT | 680.00 | 14.30 | 13.45 | 14.50 | +0.80 | +5.93% | 3 | 88 | 37.23% |
| ADBE241220C00690000 | 2024-09-11 3:59PM EDT | 690.00 | 12.40 | 11.65 | 12.60 | -1.10 | -8.15% | 1 | 163 | 37.04% |
| ADBE241220C00700000 | 2024-09-12 10:35AM EDT | 700.00 | 10.20 | 10.70 | 11.00 | -0.80 | -7.27% | 3 | 123 | 36.97% |
| ADBE241220C00710000 | 2024-09-12 11:14AM EDT | 710.00 | 9.25 | 9.30 | 9.60 | -0.17 | -1.80% | 3 | 49 | 36.92% |
| ADBE241220C00720000 | 2024-09-10 9:57AM EDT | 720.00 | 8.25 | 7.45 | 8.45 | 0.00 | - | 1 | 132 | 37.01% |
| ADBE241220C00730000 | 2024-09-09 9:52AM EDT | 730.00 | 7.40 | 6.50 | 7.25 | 0.00 | - | 1 | 120 | 36.82% |
| ADBE241220C00740000 | 2024-09-04 10:40AM EDT | 740.00 | 6.42 | 5.60 | 6.30 | -0.33 | -4.89% | 1 | 33 | 36.81% |
| ADBE241220C00760000 | 2024-09-12 12:28PM EDT | 760.00 | 4.65 | 4.20 | 4.70 | -0.10 | -2.11% | 3 | 141 | 36.73% |
| ADBE241220C00780000 | 2024-09-11 10:32AM EDT | 780.00 | 3.10 | 3.35 | 4.10 | 0.00 | - | 2 | 77 | 38.03% |
| ADBE241220C00800000 | 2024-09-12 11:27AM EDT | 800.00 | 2.60 | 2.03 | 2.74 | -0.45 | -14.75% | 1 | 60 | 37.09% |
| ADBE241220C00820000 | 2024-09-06 11:11AM EDT | 820.00 | 2.25 | 1.60 | 2.43 | 0.00 | - | 1 | 210 | 38.36% |
| ADBE241220C00840000 | 2024-09-04 3:08PM EDT | 840.00 | 2.55 | 0.95 | 2.18 | 0.00 | - | 1 | 17 | 39.62% |
| ADBE241220C00860000 | 2024-07-09 10:51AM EDT | 860.00 | 1.50 | 0.20 | 1.47 | 0.00 | - | 1 | 11 | 38.86% |
| ADBE241220C00880000 | 2024-08-19 10:54AM EDT | 880.00 | 0.75 | 0.33 | 1.51 | 0.00 | - | 32 | 119 | 40.85% |
| ADBE241220C00900000 | 2024-09-11 3:45PM EDT | 900.00 | 0.92 | 0.22 | 1.49 | 0.00 | - | 3 | 14 | 42.53% |
| ADBE241220C00920000 | 2024-06-21 1:37PM EDT | 920.00 | 0.57 | 0.16 | 2.11 | 0.00 | - | 1 | 20 | 46.86% |
| ADBE241220C00940000 | 2024-09-11 11:22AM EDT | 940.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 10 | 93 | 43.23% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00230000 | 2024-08-14 1:22PM EDT | 230.00 | 0.45 | 0.02 | 0.70 | 0.00 | - | 2 | 4 | 73.34% |
| ADBE241220P00240000 | 2024-08-16 11:11AM EDT | 240.00 | 0.30 | 0.01 | 1.08 | 0.00 | - | 1 | 34 | 73.93% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 250.00 | 0.35 | 0.01 | 1.91 | 0.00 | - | 4 | 9 | 76.56% |
| ADBE241220P00260000 | 2024-08-08 1:29PM EDT | 260.00 | 0.76 | 0.16 | 0.75 | 0.00 | - | 6 | 16 | 66.14% |
| ADBE241220P00270000 | 2024-08-16 9:30AM EDT | 270.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | 6 | 178 | 62.70% |
| ADBE241220P00280000 | 2024-08-08 3:44PM EDT | 280.00 | 1.25 | 0.22 | 1.46 | 0.00 | - | 1 | 16 | 65.80% |
| ADBE241220P00290000 | 2024-08-08 1:29PM EDT | 290.00 | 1.49 | 0.28 | 1.55 | 0.00 | - | 3 | 159 | 63.70% |
| ADBE241220P00300000 | 2024-09-10 3:56PM EDT | 300.00 | 0.75 | 0.30 | 1.00 | 0.00 | - | 10 | 83 | 57.93% |
| ADBE241220P00310000 | 2024-08-16 9:30AM EDT | 310.00 | 1.39 | 0.20 | 1.48 | 0.00 | - | 3 | 18 | 57.42% |
| ADBE241220P00320000 | 2024-08-30 10:13AM EDT | 320.00 | 1.00 | 0.31 | 1.41 | 0.00 | - | 1 | 73 | 55.01% |
| ADBE241220P00330000 | 2024-09-05 11:36AM EDT | 330.00 | 1.25 | 0.45 | 1.56 | 0.00 | - | 1 | 41 | 53.72% |
| ADBE241220P00340000 | 2024-09-05 12:13PM EDT | 340.00 | 1.15 | 0.95 | 1.74 | -0.30 | -20.69% | 1 | 169 | 53.69% |
| ADBE241220P00350000 | 2024-09-05 11:27AM EDT | 350.00 | 1.71 | 0.78 | 1.92 | 0.00 | - | 1 | 220 | 51.16% |
| ADBE241220P00360000 | 2024-09-10 12:16PM EDT | 360.00 | 1.59 | 0.99 | 2.12 | 0.00 | - | 9 | 78 | 52.80% |
| ADBE241220P00370000 | 2024-09-11 9:33AM EDT | 370.00 | 2.04 | 1.22 | 2.36 | 0.00 | - | 1 | 131 | 51.26% |
| ADBE241220P00380000 | 2024-09-12 9:30AM EDT | 380.00 | 2.10 | 1.60 | 2.64 | -0.11 | -4.98% | 1 | 172 | 49.79% |
| ADBE241220P00390000 | 2024-09-06 12:54PM EDT | 390.00 | 3.80 | 1.84 | 2.97 | 0.00 | - | 1 | 180 | 48.42% |
| ADBE241220P00400000 | 2024-09-11 12:27PM EDT | 400.00 | 3.45 | 2.24 | 3.35 | 0.00 | - | 2 | 554 | 47.10% |
| ADBE241220P00410000 | 2024-09-12 12:12PM EDT | 410.00 | 3.20 | 3.10 | 3.30 | -1.10 | -25.58% | 2 | 169 | 44.38% |
| ADBE241220P00420000 | 2024-09-11 11:12AM EDT | 420.00 | 3.98 | 2.95 | 3.80 | -1.22 | -23.46% | 1 | 181 | 43.28% |
| ADBE241220P00430000 | 2024-09-12 11:00AM EDT | 430.00 | 4.80 | 4.20 | 4.50 | -1.20 | -20.00% | 13 | 253 | 42.51% |
| ADBE241220P00440000 | 2024-09-11 3:28PM EDT | 440.00 | 5.54 | 4.65 | 5.45 | 0.00 | - | 14 | 380 | 42.04% |
| ADBE241220P00450000 | 2024-09-12 12:26PM EDT | 450.00 | 6.08 | 5.85 | 6.20 | -1.26 | -17.17% | 9 | 636 | 40.91% |
| ADBE241220P00460000 | 2024-09-11 1:38PM EDT | 460.00 | 8.67 | 6.90 | 7.20 | 0.00 | - | 3 | 220 | 40.04% |
| ADBE241220P00470000 | 2024-09-11 3:46PM EDT | 470.00 | 9.10 | 8.25 | 8.90 | +0.03 | +0.33% | 12 | 210 | 40.06% |
| ADBE241220P00480000 | 2024-09-11 10:08AM EDT | 480.00 | 11.00 | 9.65 | 9.95 | -0.62 | -5.34% | 1 | 718 | 38.78% |
| ADBE241220P00490000 | 2024-09-11 2:07PM EDT | 490.00 | 13.22 | 10.90 | 11.70 | 0.00 | - | 10 | 385 | 38.26% |
| ADBE241220P00500000 | 2024-09-12 12:32PM EDT | 500.00 | 13.67 | 13.25 | 13.60 | -1.18 | -7.95% | 6 | 747 | 37.64% |
| ADBE241220P00510000 | 2024-09-12 12:23PM EDT | 510.00 | 16.32 | 15.35 | 15.85 | -2.63 | -13.88% | 4 | 613 | 37.15% |
| ADBE241220P00520000 | 2024-09-12 11:07AM EDT | 520.00 | 19.30 | 17.50 | 18.40 | -2.33 | -10.77% | 3 | 298 | 36.68% |
| ADBE241220P00530000 | 2024-09-11 10:15AM EDT | 530.00 | 26.15 | 20.60 | 21.20 | 0.00 | - | 9 | 284 | 36.16% |
| ADBE241220P00540000 | 2024-09-12 12:23PM EDT | 540.00 | 24.65 | 23.60 | 24.45 | -6.15 | -19.97% | 22 | 344 | 35.78% |
| ADBE241220P00550000 | 2024-09-12 9:34AM EDT | 550.00 | 28.58 | 27.35 | 28.00 | -1.92 | -6.30% | 20 | 449 | 35.36% |
| ADBE241220P00560000 | 2024-09-11 3:52PM EDT | 560.00 | 33.50 | 31.05 | 31.85 | +1.80 | +5.68% | 1 | 270 | 34.90% |
| ADBE241220P00570000 | 2024-09-12 12:28PM EDT | 570.00 | 36.50 | 35.30 | 36.05 | -1.40 | -3.69% | 11 | 376 | 34.44% |
| ADBE241220P00580000 | 2024-09-12 11:23AM EDT | 580.00 | 42.10 | 39.90 | 40.55 | -0.55 | -1.29% | 21 | 222 | 33.92% |
| ADBE241220P00590000 | 2024-09-12 11:11AM EDT | 590.00 | 47.45 | 44.95 | 45.70 | -6.05 | -11.31% | 8 | 75 | 33.62% |
| ADBE241220P00600000 | 2024-09-12 11:12AM EDT | 600.00 | 52.90 | 50.25 | 51.00 | -5.05 | -8.71% | 3 | 31 | 33.14% |
| ADBE241220P00610000 | 2024-09-03 12:54PM EDT | 610.00 | 62.50 | 56.00 | 56.85 | 0.00 | - | 8 | 11 | 32.80% |
| ADBE241220P00620000 | 2024-08-28 2:51PM EDT | 620.00 | 77.87 | 61.55 | 63.05 | 0.00 | - | 2 | 3 | 32.45% |
| ADBE241220P00630000 | 2024-09-10 3:49PM EDT | 630.00 | 74.48 | 68.90 | 69.80 | 0.00 | - | 2 | 3 | 32.26% |
| ADBE241220P00640000 | 2024-09-10 3:49PM EDT | 640.00 | 81.68 | 75.55 | 76.60 | 0.00 | - | 2 | 2 | 31.80% |
| ADBE241220P00650000 | 2024-07-31 11:46AM EDT | 650.00 | 102.42 | 85.95 | 89.35 | 0.00 | - | 8 | 1 | 36.69% |
| ADBE241220P00660000 | 2024-08-21 9:31AM EDT | 660.00 | 106.95 | 90.50 | 91.70 | 0.00 | - | 12 | 4 | 31.38% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 141.75 | 144.45 | 0.00 | - | - | 1 | 70.84% |
| ADBE241220P00680000 | 2024-08-28 1:57PM EDT | 680.00 | 125.55 | 106.40 | 108.20 | 0.00 | - | 4 | 3 | 31.30% |
| ADBE241220P00690000 | 2024-08-22 12:06PM EDT | 690.00 | 133.75 | 114.70 | 116.55 | 0.00 | - | 1 | 1 | 30.95% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 100.94% |
| ADBE241220P00710000 | 2024-08-29 9:31AM EDT | 710.00 | 142.55 | 132.10 | 134.25 | 0.00 | - | 1 | 1 | 30.77% |
| ADBE241220P00720000 | 2024-07-17 11:42AM EDT | 720.00 | 158.80 | 164.90 | 169.00 | 0.00 | - | 2 | 0 | 58.39% |
| ADBE241220P00740000 | 2024-07-22 9:54AM EDT | 740.00 | 184.55 | 177.80 | 181.70 | 0.00 | - | - | 0 | 54.77% |
