La bourse est fermée
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1041 -0,0048 (-0,43 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
52 067,50 +2 761,99 (+5,60 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE250321C00280000 | 2024-08-05 9:58AM EDT | 280.00 | 236.25 | 301.00 | 308.00 | 0.00 | - | 2 | 3 | 84.33% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 300.00 | 238.50 | 268.75 | 275.20 | 0.00 | - | 1 | 1 | 59.21% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 221.50 | 251.10 | 257.20 | 0.00 | - | 3 | 3 | 51.48% |
| ADBE250321C00330000 | 2024-08-06 1:12PM EDT | 330.00 | 201.75 | 245.30 | 254.15 | 0.00 | - | 2 | 8 | 60.65% |
| ADBE250321C00340000 | 2024-08-06 1:12PM EDT | 340.00 | 192.85 | 236.00 | 244.95 | 0.00 | - | 32 | 16 | 59.23% |
| ADBE250321C00350000 | 2024-08-12 10:56AM EDT | 350.00 | 198.30 | 228.15 | 234.90 | 0.00 | - | 2 | 31 | 58.22% |
| ADBE250321C00360000 | 2024-08-07 9:38AM EDT | 360.00 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| ADBE250321C00370000 | 2024-08-29 3:41PM EDT | 370.00 | 215.90 | 213.00 | 216.70 | 0.00 | - | 2 | 8 | 57.54% |
| ADBE250321C00380000 | 2024-08-07 9:38AM EDT | 380.00 | 165.55 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 48.37% |
| ADBE250321C00400000 | 2024-08-29 10:09AM EDT | 400.00 | 191.00 | 186.30 | 189.45 | 0.00 | - | 2 | 7 | 53.22% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 410.00 | 176.35 | 140.85 | 145.35 | 0.00 | - | 3 | 42 | 0.00% |
| ADBE250321C00420000 | 2024-08-12 3:41PM EDT | 420.00 | 135.74 | 169.05 | 172.00 | 0.00 | - | 4 | 41 | 50.77% |
| ADBE250321C00430000 | 2024-08-05 10:43AM EDT | 430.00 | 114.19 | 165.90 | 169.55 | 0.00 | - | 1 | 61 | 54.91% |
| ADBE250321C00440000 | 2024-08-30 9:58AM EDT | 440.00 | 155.30 | 152.65 | 155.40 | 0.00 | - | 2 | 63 | 50.08% |
| ADBE250321C00450000 | 2024-08-05 9:30AM EDT | 450.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADBE250321C00460000 | 2024-08-29 2:39PM EDT | 460.00 | 137.85 | 136.60 | 139.10 | 0.00 | - | 2 | 105 | 47.85% |
| ADBE250321C00470000 | 2024-08-30 3:56PM EDT | 470.00 | 133.35 | 128.95 | 131.40 | 0.00 | - | 1 | 53 | 46.97% |
| ADBE250321C00480000 | 2024-08-06 1:13PM EDT | 480.00 | 86.55 | 119.30 | 123.40 | 0.00 | - | 7 | 36 | 45.76% |
| ADBE250321C00490000 | 2024-09-03 10:02AM EDT | 490.00 | 124.75 | 114.20 | 116.65 | 0.00 | - | 11 | 57 | 45.39% |
| ADBE250321C00500000 | 2024-09-03 9:56AM EDT | 500.00 | 116.05 | 107.15 | 109.55 | 0.00 | - | 1 | 151 | 44.63% |
| ADBE250321C00510000 | 2024-09-05 3:20PM EDT | 510.00 | 100.20 | 100.40 | 102.55 | 0.00 | - | 1 | 22 | 43.83% |
| ADBE250321C00520000 | 2024-09-09 2:03PM EDT | 520.00 | 95.50 | 94.05 | 96.35 | -4.42 | -4.42% | 2 | 68 | 43.45% |
| ADBE250321C00530000 | 2024-09-04 12:58PM EDT | 530.00 | 93.04 | 87.80 | 89.50 | 0.00 | - | 1 | 49 | 42.50% |
| ADBE250321C00540000 | 2024-08-22 10:13AM EDT | 540.00 | 81.04 | 81.75 | 83.50 | 0.00 | - | 2 | 99 | 41.99% |
| ADBE250321C00550000 | 2024-09-09 10:15AM EDT | 550.00 | 79.40 | 76.15 | 78.00 | +4.75 | +6.36% | 2 | 181 | 41.66% |
| ADBE250321C00560000 | 2024-09-06 2:51PM EDT | 560.00 | 67.80 | 70.70 | 72.15 | 0.00 | - | 3 | 80 | 40.98% |
| ADBE250321C00570000 | 2024-09-09 1:03PM EDT | 570.00 | 67.49 | 65.40 | 67.40 | +3.99 | +6.28% | 3 | 229 | 40.84% |
| ADBE250321C00580000 | 2024-09-09 12:34PM EDT | 580.00 | 62.86 | 60.50 | 61.90 | -2.72 | -4.15% | 2 | 130 | 40.11% |
| ADBE250321C00590000 | 2024-09-06 2:16PM EDT | 590.00 | 54.19 | 56.15 | 57.50 | 0.00 | - | 1 | 53 | 39.91% |
| ADBE250321C00600000 | 2024-09-09 1:46PM EDT | 600.00 | 52.96 | 51.45 | 53.10 | +1.55 | +3.01% | 6 | 139 | 39.57% |
| ADBE250321C00610000 | 2024-09-09 1:23PM EDT | 610.00 | 49.60 | 46.20 | 48.45 | +1.34 | +2.78% | 1 | 194 | 38.95% |
| ADBE250321C00620000 | 2024-09-09 2:16PM EDT | 620.00 | 43.72 | 43.45 | 44.40 | -0.83 | -1.86% | 4 | 101 | 38.56% |
| ADBE250321C00630000 | 2024-09-09 2:16PM EDT | 630.00 | 40.51 | 39.70 | 40.85 | -1.93 | -4.55% | 1 | 32 | 38.34% |
| ADBE250321C00640000 | 2024-09-09 3:40PM EDT | 640.00 | 36.29 | 36.35 | 37.50 | -1.38 | -3.66% | 5 | 48 | 38.12% |
| ADBE250321C00650000 | 2024-09-05 3:12PM EDT | 650.00 | 33.95 | 33.15 | 34.40 | 0.00 | - | 2 | 287 | 37.92% |
| ADBE250321C00660000 | 2024-09-09 2:16PM EDT | 660.00 | 30.68 | 29.15 | 31.45 | -0.92 | -2.91% | 1 | 126 | 37.70% |
| ADBE250321C00670000 | 2024-09-09 3:40PM EDT | 670.00 | 27.04 | 27.45 | 28.75 | -0.63 | -2.28% | 6 | 26 | 37.51% |
| ADBE250321C00680000 | 2024-09-06 11:00AM EDT | 680.00 | 25.32 | 25.05 | 26.30 | 0.00 | - | 1 | 66 | 37.38% |
| ADBE250321C00690000 | 2024-09-06 10:58AM EDT | 690.00 | 22.68 | 22.75 | 23.90 | 0.00 | - | 2 | 120 | 37.15% |
| ADBE250321C00700000 | 2024-09-05 3:14PM EDT | 700.00 | 21.50 | 20.70 | 21.75 | 0.00 | - | 1 | 58 | 36.99% |
| ADBE250321C00710000 | 2024-09-09 2:56PM EDT | 710.00 | 18.70 | 18.60 | 19.95 | -0.15 | -0.80% | 5 | 30 | 36.97% |
| ADBE250321C00720000 | 2024-09-05 10:49AM EDT | 720.00 | 17.05 | 16.90 | 18.05 | 0.00 | - | 4 | 28 | 36.77% |
| ADBE250321C00730000 | 2024-09-04 2:50PM EDT | 730.00 | 17.25 | 15.25 | 16.55 | 0.00 | - | 9 | 23 | 36.78% |
| ADBE250321C00740000 | 2024-09-03 3:47PM EDT | 740.00 | 13.96 | 13.85 | 15.15 | 0.00 | - | 3 | 26 | 36.78% |
| ADBE250321C00760000 | 2024-09-06 10:35AM EDT | 760.00 | 11.83 | 11.35 | 12.55 | 0.00 | - | 1 | 13 | 36.66% |
| ADBE250321C00780000 | 2024-09-04 11:45AM EDT | 780.00 | 10.35 | 9.30 | 10.35 | 0.00 | - | 1 | 69 | 36.53% |
| ADBE250321C00800000 | 2024-08-30 2:35PM EDT | 800.00 | 7.25 | 7.65 | 8.35 | 0.00 | - | 1 | 54 | 36.23% |
| ADBE250321C00820000 | 2024-09-06 11:46AM EDT | 820.00 | 6.50 | 6.35 | 6.80 | 0.00 | - | 2 | 24 | 36.08% |
| ADBE250321C00840000 | 2024-09-03 9:48AM EDT | 840.00 | 5.63 | 5.15 | 5.65 | 0.00 | - | 1 | 11 | 36.14% |
| ADBE250321C00860000 | 2024-09-09 1:20PM EDT | 860.00 | 4.70 | 4.20 | 4.65 | -0.10 | -2.08% | 26 | 217 | 36.12% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00230000 | 2024-08-19 9:38AM EDT | 230.00 | 0.61 | 0.25 | 1.56 | 0.00 | - | 32 | 126 | 58.47% |
| ADBE250321P00240000 | 2024-08-19 9:36AM EDT | 240.00 | 0.57 | 0.30 | 1.63 | 0.00 | - | 8 | 44 | 56.46% |
| ADBE250321P00250000 | 2024-08-07 10:54AM EDT | 250.00 | 1.25 | 0.27 | 1.55 | 0.00 | - | 20 | 147 | 53.54% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 68.36% |
| ADBE250321P00270000 | 2024-09-09 2:27PM EDT | 270.00 | 1.32 | 0.48 | 1.98 | -1.50 | -53.19% | 30 | 62 | 51.26% |
| ADBE250321P00280000 | 2024-09-06 12:51PM EDT | 280.00 | 2.03 | 0.56 | 2.15 | +0.54 | +36.24% | 17 | 24 | 53.85% |
| ADBE250321P00290000 | 2024-08-20 9:30AM EDT | 290.00 | 1.13 | 0.69 | 2.35 | 0.00 | - | 2 | 15 | 52.33% |
| ADBE250321P00300000 | 2024-09-04 11:44AM EDT | 300.00 | 1.42 | 0.80 | 2.59 | 0.00 | - | 1 | 1,066 | 50.94% |
| ADBE250321P00310000 | 2024-08-19 9:43AM EDT | 310.00 | 2.15 | 0.91 | 2.87 | 0.00 | - | 4 | 517 | 49.65% |
| ADBE250321P00320000 | 2024-08-26 9:41AM EDT | 320.00 | 2.17 | 1.07 | 3.20 | 0.00 | - | 4 | 429 | 48.46% |
| ADBE250321P00330000 | 2024-08-26 9:41AM EDT | 330.00 | 2.47 | 1.43 | 3.55 | 0.00 | - | 33 | 117 | 47.25% |
| ADBE250321P00340000 | 2024-08-05 9:41AM EDT | 340.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 12.50% |
| ADBE250321P00350000 | 2024-08-27 10:02AM EDT | 350.00 | 3.32 | 2.33 | 4.45 | 0.00 | - | 3 | 207 | 45.14% |
| ADBE250321P00360000 | 2024-08-05 2:32PM EDT | 360.00 | 9.90 | 2.67 | 4.95 | 0.00 | - | 2 | 50 | 44.07% |
| ADBE250321P00370000 | 2024-09-05 9:36AM EDT | 370.00 | 4.32 | 4.20 | 4.80 | 0.00 | - | 2 | 253 | 41.60% |
| ADBE250321P00380000 | 2024-09-05 11:11AM EDT | 380.00 | 5.51 | 4.85 | 5.45 | 0.00 | - | 2 | 380 | 40.77% |
| ADBE250321P00390000 | 2024-08-20 3:06PM EDT | 390.00 | 5.80 | 5.70 | 9.20 | 0.00 | - | 2 | 200 | 44.71% |
| ADBE250321P00400000 | 2024-09-04 11:43AM EDT | 400.00 | 6.40 | 6.65 | 7.10 | 0.00 | - | 14 | 1,492 | 39.33% |
| ADBE250321P00410000 | 2024-08-29 3:22PM EDT | 410.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 2 | 460 | 38.66% |
| ADBE250321P00420000 | 2024-09-09 2:16PM EDT | 420.00 | 9.22 | 8.30 | 9.30 | -0.73 | -7.34% | 3 | 381 | 38.12% |
| ADBE250321P00430000 | 2024-09-05 12:31PM EDT | 430.00 | 11.57 | 9.75 | 10.80 | 0.00 | - | 1 | 639 | 37.77% |
| ADBE250321P00440000 | 2024-09-09 3:40PM EDT | 440.00 | 12.20 | 10.95 | 12.25 | +1.10 | +9.91% | 25 | 348 | 37.18% |
| ADBE250321P00450000 | 2024-09-09 2:16PM EDT | 450.00 | 13.54 | 12.80 | 14.00 | -0.41 | -2.94% | 21 | 180 | 36.74% |
| ADBE250321P00460000 | 2024-08-28 3:09PM EDT | 460.00 | 15.93 | 14.20 | 15.95 | 0.00 | - | 130 | 563 | 36.32% |
| ADBE250321P00470000 | 2024-09-09 3:40PM EDT | 470.00 | 18.03 | 16.60 | 18.85 | +0.73 | +4.22% | 5 | 234 | 36.56% |
| ADBE250321P00480000 | 2024-09-09 12:55PM EDT | 480.00 | 19.15 | 19.20 | 20.45 | -4.35 | -18.51% | 4 | 356 | 35.48% |
| ADBE250321P00490000 | 2024-08-30 11:14AM EDT | 490.00 | 20.72 | 21.50 | 23.10 | 0.00 | - | 1 | 78 | 35.13% |
| ADBE250321P00500000 | 2024-09-09 3:50PM EDT | 500.00 | 25.86 | 24.75 | 25.85 | -3.57 | -12.13% | 13 | 404 | 34.67% |
| ADBE250321P00510000 | 2024-09-05 10:25AM EDT | 510.00 | 27.50 | 27.90 | 28.80 | 0.00 | - | 2 | 491 | 34.19% |
| ADBE250321P00520000 | 2024-09-09 10:56AM EDT | 520.00 | 32.50 | 30.80 | 32.10 | +3.83 | +13.36% | 4 | 92 | 33.79% |
| ADBE250321P00530000 | 2024-09-09 1:32PM EDT | 530.00 | 33.96 | 34.50 | 35.75 | -2.04 | -5.67% | 3 | 643 | 33.45% |
| ADBE250321P00540000 | 2024-09-03 10:04AM EDT | 540.00 | 33.70 | 38.65 | 39.55 | 0.00 | - | 6 | 115 | 33.03% |
| ADBE250321P00550000 | 2024-09-09 9:52AM EDT | 550.00 | 44.04 | 42.35 | 43.80 | -3.26 | -6.89% | 8 | 54 | 32.73% |
| ADBE250321P00560000 | 2024-09-09 10:36AM EDT | 560.00 | 48.00 | 47.05 | 48.15 | -1.45 | -2.93% | 8 | 22 | 32.31% |
| ADBE250321P00570000 | 2024-09-05 2:56PM EDT | 570.00 | 52.50 | 51.25 | 52.85 | 0.00 | - | 5 | 22 | 31.93% |
| ADBE250321P00580000 | 2024-09-09 12:39PM EDT | 580.00 | 55.44 | 56.30 | 57.90 | -3.61 | -6.11% | 3 | 20 | 31.59% |
| ADBE250321P00590000 | 2024-09-06 12:59PM EDT | 590.00 | 70.40 | 61.55 | 64.05 | 0.00 | - | 1 | 28 | 31.74% |
| ADBE250321P00600000 | 2024-09-09 1:27PM EDT | 600.00 | 66.15 | 66.85 | 68.70 | -3.55 | -5.09% | 1 | 9 | 30.80% |
| ADBE250321P00610000 | 2024-09-06 12:40PM EDT | 610.00 | 82.20 | 72.95 | 74.65 | 0.00 | - | 2 | 3 | 30.48% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 630.00 | 102.85 | 90.25 | 92.40 | 0.00 | - | 1 | 1 | 33.02% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 73.58% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 83.50% |
| ADBE250321P00720000 | 2024-09-05 9:36AM EDT | 720.00 | 159.00 | 154.55 | 157.70 | 0.00 | - | - | 0 | 27.42% |
