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
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 455,51 +134,02 (+0,24 %)
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’achatpour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250815C00260000 | 2024-08-12 1:54PM EDT | 260.00 | 282.45 | 330.00 | 339.00 | 0.00 | - | - | 1 | 128.50% |
| ADBE250815C00350000 | 2024-09-16 11:43AM EDT | 350.00 | 202.28 | 191.45 | 194.90 | 0.00 | - | 1 | 1 | 50.25% |
| ADBE250815C00420000 | 2024-09-11 10:15AM EDT | 420.00 | 181.44 | 134.55 | 137.05 | 0.00 | - | - | 1 | 42.44% |
| ADBE250815C00440000 | 2024-09-13 9:50AM EDT | 440.00 | 131.15 | 119.95 | 122.05 | 0.00 | - | - | 1 | 40.72% |
| ADBE250815C00460000 | 2024-09-13 3:38PM EDT | 460.00 | 122.00 | 105.00 | 108.20 | 0.00 | - | - | 1 | 39.37% |
| ADBE250815C00475000 | 2024-09-17 9:35AM EDT | 475.00 | 101.43 | 95.15 | 100.05 | 0.00 | - | 2 | 2 | 39.37% |
| ADBE250815C00485000 | 2024-09-13 3:44PM EDT | 485.00 | 105.00 | 88.85 | 92.30 | 0.00 | - | - | 2 | 37.96% |
| ADBE250815C00500000 | 2024-09-18 11:40AM EDT | 500.00 | 75.95 | 80.45 | 85.75 | 0.00 | - | 3 | 9 | 38.41% |
| ADBE250815C00510000 | 2024-09-19 1:04PM EDT | 510.00 | 78.65 | 74.95 | 79.30 | 0.00 | - | 2 | 6 | 37.46% |
| ADBE250815C00520000 | 2024-09-16 3:30PM EDT | 520.00 | 77.05 | 68.25 | 72.45 | 0.00 | - | 3 | 4 | 36.23% |
| ADBE250815C00525000 | 2024-09-19 11:26AM EDT | 525.00 | 71.55 | 67.10 | 71.55 | 0.00 | - | 2 | 5 | 36.87% |
| ADBE250815C00530000 | 2024-09-18 10:50AM EDT | 530.00 | 60.50 | 65.65 | 70.15 | 0.00 | - | 2 | 13 | 37.23% |
| ADBE250815C00535000 | 2024-09-16 10:30AM EDT | 535.00 | 72.93 | 62.35 | 66.10 | 0.00 | - | - | 2 | 36.21% |
| ADBE250815C00540000 | 2024-09-13 12:05PM EDT | 540.00 | 71.61 | 59.75 | 65.50 | 0.00 | - | - | 2 | 36.92% |
| ADBE250815C00550000 | 2024-09-16 3:23PM EDT | 550.00 | 62.00 | 55.05 | 60.40 | 0.00 | - | 1 | 2 | 36.28% |
| ADBE250815C00555000 | 2024-09-13 11:39AM EDT | 555.00 | 63.70 | 54.25 | 57.15 | 0.00 | - | - | 210 | 35.57% |
| ADBE250815C00560000 | 2024-09-20 10:59AM EDT | 560.00 | 51.50 | 52.25 | 55.10 | +2.71 | +5.55% | 1 | 7 | 35.44% |
| ADBE250815C00565000 | 2024-09-13 10:57AM EDT | 565.00 | 60.85 | 49.45 | 53.25 | 0.00 | - | 2 | 2 | 35.39% |
| ADBE250815C00570000 | 2024-09-13 10:55AM EDT | 570.00 | 58.68 | 47.50 | 49.45 | 0.00 | - | 4 | 6 | 34.32% |
| ADBE250815C00575000 | 2024-09-18 10:14AM EDT | 575.00 | 42.21 | 46.15 | 47.50 | 0.00 | - | 1 | 13 | 34.16% |
| ADBE250815C00580000 | 2024-09-20 9:59AM EDT | 580.00 | 45.80 | 43.55 | 45.60 | -7.78 | -14.52% | 1 | 7 | 34.00% |
| ADBE250815C00585000 | 2024-09-16 1:09PM EDT | 585.00 | 50.80 | 41.00 | 44.95 | 0.00 | - | 5 | 2 | 34.46% |
| ADBE250815C00590000 | 2024-09-16 9:59AM EDT | 590.00 | 49.30 | 39.30 | 42.20 | 0.00 | - | 7 | 12 | 33.82% |
| ADBE250815C00595000 | 2024-09-11 11:02AM EDT | 595.00 | 71.05 | 38.05 | 41.40 | 0.00 | - | 7 | 24 | 34.16% |
| ADBE250815C00600000 | 2024-09-17 3:45PM EDT | 600.00 | 37.50 | 35.50 | 40.15 | 0.00 | - | 90 | 59 | 34.24% |
| ADBE250815C00605000 | 2024-09-20 3:11PM EDT | 605.00 | 35.70 | 34.95 | 37.55 | -2.42 | -6.35% | 10 | 12 | 33.59% |
| ADBE250815C00610000 | 2024-09-16 11:40AM EDT | 610.00 | 42.10 | 32.75 | 36.60 | 0.00 | - | 12 | 20 | 33.79% |
| ADBE250815C00615000 | 2024-09-16 12:01PM EDT | 615.00 | 39.50 | 32.30 | 35.45 | 0.00 | - | 9 | 22 | 33.86% |
| ADBE250815C00620000 | 2024-09-18 11:13AM EDT | 620.00 | 29.55 | 31.40 | 33.90 | 0.00 | - | 3 | 17 | 33.69% |
| ADBE250815C00625000 | 2024-09-04 3:38PM EDT | 625.00 | 65.50 | 28.30 | 32.65 | 0.00 | - | 1 | 13 | 33.66% |
| ADBE250815C00630000 | 2024-09-04 2:41PM EDT | 630.00 | 63.15 | 27.50 | 31.30 | 0.00 | - | 1 | 19 | 33.56% |
| ADBE250815C00635000 | 2024-09-05 10:34AM EDT | 635.00 | 59.00 | 25.85 | 29.35 | 0.00 | - | 2 | 8 | 33.09% |
| ADBE250815C00640000 | 2024-09-13 10:51AM EDT | 640.00 | 35.46 | 25.15 | 28.95 | 0.00 | - | 2 | 9 | 33.47% |
| ADBE250815C00645000 | 2024-09-04 3:32PM EDT | 645.00 | 57.20 | 23.70 | 26.95 | 0.00 | - | 1 | 7 | 32.92% |
| ADBE250815C00650000 | 2024-09-13 1:13PM EDT | 650.00 | 31.26 | 23.35 | 26.70 | 0.00 | - | 5 | 29 | 33.36% |
| ADBE250815C00655000 | 2024-08-27 1:37PM EDT | 655.00 | 48.05 | 22.00 | 25.65 | 0.00 | - | 3 | 3 | 33.32% |
| ADBE250815C00660000 | 2024-09-04 3:32PM EDT | 660.00 | 51.95 | 22.10 | 24.65 | 0.00 | - | 1 | 5 | 33.28% |
| ADBE250815C00665000 | 2024-09-13 12:33PM EDT | 665.00 | 26.85 | 20.75 | 22.20 | 0.00 | - | 9 | 15 | 32.34% |
| ADBE250815C00670000 | 2024-09-16 11:01AM EDT | 670.00 | 25.72 | 20.00 | 21.25 | 0.00 | - | 1 | 12 | 32.28% |
| ADBE250815C00675000 | 2024-09-16 11:01AM EDT | 675.00 | 24.70 | 17.65 | 20.35 | 0.00 | - | 1 | 7 | 32.23% |
| ADBE250815C00680000 | 2024-09-16 12:01PM EDT | 680.00 | 23.30 | 18.25 | 19.50 | 0.00 | - | 4 | 11 | 32.19% |
| ADBE250815C00695000 | 2024-09-17 10:41AM EDT | 695.00 | 17.40 | 15.90 | 17.15 | 0.00 | - | 2 | 2 | 32.09% |
| ADBE250815C00700000 | 2024-09-17 10:41AM EDT | 700.00 | 15.00 | 11.85 | 16.40 | -1.70 | -10.18% | 5 | 21 | 32.04% |
| ADBE250815C00705000 | 2024-09-13 9:30AM EDT | 705.00 | 22.20 | 14.55 | 15.80 | 0.00 | - | - | 1 | 32.07% |
| ADBE250815C00710000 | 2024-09-13 9:40AM EDT | 710.00 | 19.00 | 13.85 | 15.15 | 0.00 | - | - | 3 | 32.06% |
| ADBE250815C00720000 | 2024-09-16 2:45PM EDT | 720.00 | 15.85 | 11.85 | 13.90 | 0.00 | - | 12 | 17 | 32.01% |
| ADBE250815C00730000 | 2024-09-18 1:33PM EDT | 730.00 | 11.25 | 9.85 | 12.85 | 0.00 | - | 1 | 1 | 32.04% |
| ADBE250815C00740000 | 2024-08-26 12:53PM EDT | 740.00 | 24.40 | 10.40 | 11.70 | 0.00 | - | - | 1 | 31.93% |
| ADBE250815C00790000 | 2024-08-21 10:00AM EDT | 790.00 | 17.75 | 6.55 | 7.35 | 0.00 | - | - | 1 | 31.56% |
| ADBE250815C00800000 | 2024-09-13 9:37AM EDT | 800.00 | 9.75 | 6.05 | 6.95 | 0.00 | - | - | 2 | 31.79% |
| ADBE250815C00805000 | 2024-09-13 9:34AM EDT | 805.00 | 12.50 | 5.75 | 6.65 | 0.00 | - | 1 | 5 | 31.78% |
| ADBE250815C00820000 | 2024-08-19 10:56AM EDT | 820.00 | 13.50 | 4.15 | 7.30 | 0.00 | - | 11 | 11 | 33.48% |
| ADBE250815C00840000 | 2024-08-21 10:00AM EDT | 840.00 | 13.10 | 3.00 | 7.40 | 0.00 | - | - | 1 | 34.85% |
Options de ventepour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250815P00260000 | 2024-09-17 1:58PM EDT | 260.00 | 1.85 | 0.63 | 3.10 | 0.00 | - | 1 | 32 | 44.29% |
| ADBE250815P00275000 | 2024-09-13 12:38PM EDT | 275.00 | 2.09 | 0.86 | 3.70 | 0.00 | - | - | 3 | 42.73% |
| ADBE250815P00290000 | 2024-08-06 11:20AM EDT | 290.00 | 5.00 | 1.44 | 6.10 | 0.00 | - | - | 1 | 44.56% |
| ADBE250815P00300000 | 2024-09-13 3:54PM EDT | 300.00 | 3.00 | 1.93 | 5.05 | 0.00 | - | - | 1 | 40.51% |
| ADBE250815P00320000 | 2024-09-13 3:36PM EDT | 320.00 | 4.00 | 3.15 | 4.75 | 0.00 | - | - | 16 | 36.03% |
| ADBE250815P00325000 | 2024-09-13 10:27AM EDT | 325.00 | 4.75 | 2.36 | 10.00 | 0.00 | - | - | 1 | 42.87% |
| ADBE250815P00340000 | 2024-09-18 3:55PM EDT | 340.00 | 5.68 | 4.15 | 7.45 | 0.00 | - | 1 | 74 | 36.40% |
| ADBE250815P00350000 | 2024-09-16 1:07PM EDT | 350.00 | 6.40 | 4.90 | 6.85 | 0.00 | - | 1 | 23 | 33.66% |
| ADBE250815P00370000 | 2024-09-17 12:54PM EDT | 370.00 | 9.95 | 8.10 | 9.05 | 0.00 | - | 5 | 7 | 32.60% |
| ADBE250815P00380000 | 2024-09-17 12:54PM EDT | 380.00 | 11.30 | 9.55 | 10.50 | 0.00 | - | 89 | 90 | 32.24% |
| ADBE250815P00385000 | 2024-09-19 1:54PM EDT | 385.00 | 10.61 | 10.25 | 11.20 | 0.00 | - | 10 | 20 | 31.97% |
| ADBE250815P00390000 | 2024-09-18 12:12PM EDT | 390.00 | 13.55 | 10.80 | 11.90 | 0.00 | - | 3 | 221 | 31.68% |
| ADBE250815P00395000 | 2024-09-18 12:12PM EDT | 395.00 | 14.50 | 11.40 | 12.75 | 0.00 | - | 3 | 12 | 31.49% |
| ADBE250815P00400000 | 2024-09-19 11:52AM EDT | 400.00 | 13.20 | 12.55 | 13.60 | 0.00 | - | 5 | 68 | 31.26% |
| ADBE250815P00405000 | 2024-09-18 12:12PM EDT | 405.00 | 16.45 | 11.95 | 14.55 | 0.00 | - | 2 | 15 | 31.07% |
| ADBE250815P00420000 | 2024-09-16 12:12PM EDT | 420.00 | 16.65 | 14.70 | 17.50 | 0.00 | - | 23 | 24 | 30.39% |
| ADBE250815P00425000 | 2024-09-19 12:40PM EDT | 425.00 | 17.95 | 13.65 | 19.10 | 0.00 | - | 1 | 10 | 30.54% |
| ADBE250815P00430000 | 2024-09-19 9:40AM EDT | 430.00 | 19.50 | 18.60 | 19.80 | 0.00 | - | 5 | 6 | 30.00% |
| ADBE250815P00445000 | 2024-09-19 10:40AM EDT | 445.00 | 23.40 | 21.60 | 24.20 | 0.00 | - | 1 | 2 | 29.78% |
| ADBE250815P00450000 | 2024-09-18 1:10PM EDT | 450.00 | 27.35 | 20.80 | 24.90 | 0.00 | - | 152 | 131 | 29.14% |
| ADBE250815P00455000 | 2024-09-13 10:35AM EDT | 455.00 | 26.75 | 24.00 | 26.45 | 0.00 | - | 2 | 43 | 29.01% |
| ADBE250815P00465000 | 2024-09-20 10:22AM EDT | 465.00 | 29.20 | 28.00 | 30.30 | +1.00 | +3.55% | 1 | 2 | 29.08% |
| ADBE250815P00470000 | 2024-09-19 10:41AM EDT | 470.00 | 31.20 | 29.10 | 31.60 | 0.00 | - | 1 | 3 | 28.68% |
| ADBE250815P00475000 | 2024-09-13 3:45PM EDT | 475.00 | 30.00 | 31.35 | 34.25 | 0.00 | - | 2 | 7 | 29.03% |
| ADBE250815P00480000 | 2024-09-17 10:58AM EDT | 480.00 | 36.00 | 32.10 | 36.20 | 0.00 | - | 1 | 5 | 28.93% |
| ADBE250815P00485000 | 2024-09-16 10:30AM EDT | 485.00 | 34.90 | 33.85 | 37.80 | 0.00 | - | 2 | 6 | 28.60% |
| ADBE250815P00490000 | 2024-08-28 2:00PM EDT | 490.00 | 34.40 | 36.25 | 39.85 | 0.00 | - | 3 | 5 | 28.48% |
| ADBE250815P00495000 | 2024-08-30 10:29AM EDT | 495.00 | 32.30 | 38.55 | 41.80 | 0.00 | - | 1 | 3 | 28.28% |
| ADBE250815P00500000 | 2024-09-16 3:16PM EDT | 500.00 | 41.50 | 40.70 | 42.45 | 0.00 | - | 1 | 14 | 27.35% |
| ADBE250815P00505000 | 2024-08-22 2:20PM EDT | 505.00 | 39.20 | 42.50 | 44.60 | 0.00 | - | - | 2 | 27.19% |
| ADBE250815P00510000 | 2024-08-29 10:33AM EDT | 510.00 | 36.55 | 45.30 | 46.55 | 0.00 | - | - | 5 | 26.89% |
| ADBE250815P00515000 | 2024-09-05 11:46AM EDT | 515.00 | 43.65 | 46.85 | 53.00 | 0.00 | - | 4 | 12 | 28.86% |
| ADBE250815P00520000 | 2024-09-20 10:47AM EDT | 520.00 | 52.40 | 49.55 | 51.35 | +12.35 | +30.84% | 2 | 9 | 26.64% |
| ADBE250815P00525000 | 2024-09-18 2:59PM EDT | 525.00 | 59.50 | 51.75 | 53.30 | 0.00 | - | 1 | 8 | 26.23% |
| ADBE250815P00530000 | 2024-09-16 11:33AM EDT | 530.00 | 53.22 | 53.00 | 55.75 | 0.00 | - | 1 | 8 | 26.04% |
| ADBE250815P00535000 | 2024-09-13 1:09PM EDT | 535.00 | 55.57 | 56.25 | 58.35 | 0.00 | - | 5 | 10 | 25.89% |
| ADBE250815P00540000 | 2024-09-13 1:12PM EDT | 540.00 | 57.66 | 58.15 | 62.50 | 0.00 | - | 5 | 11 | 26.48% |
| ADBE250815P00545000 | 2024-09-13 3:59PM EDT | 545.00 | 58.32 | 60.10 | 64.00 | 0.00 | - | 2 | 5 | 25.70% |
| ADBE250815P00550000 | 2024-09-13 3:58PM EDT | 550.00 | 60.35 | 64.45 | 69.45 | 0.00 | - | 1 | 6 | 26.88% |
| ADBE250815P00555000 | 2024-09-13 10:31AM EDT | 555.00 | 67.60 | 67.25 | 69.10 | 0.00 | - | 200 | 204 | 25.09% |
| ADBE250815P00560000 | 2024-08-22 10:53AM EDT | 560.00 | 58.95 | 69.45 | 72.05 | 0.00 | - | 1 | 5 | 24.93% |
| ADBE250815P00565000 | 2024-09-11 11:03AM EDT | 565.00 | 66.10 | 71.35 | 76.20 | 0.00 | - | 1 | 4 | 25.35% |
| ADBE250815P00570000 | 2024-09-11 1:20PM EDT | 570.00 | 63.95 | 74.10 | 79.20 | 0.00 | - | - | 3 | 25.15% |
| ADBE250815P00575000 | 2024-09-11 11:03AM EDT | 575.00 | 71.15 | 77.40 | 81.85 | 0.00 | - | - | 1 | 24.72% |
| ADBE250815P00580000 | 2024-09-18 12:04PM EDT | 580.00 | 92.35 | 82.10 | 83.85 | 0.00 | - | 7 | 13 | 23.90% |
| ADBE250815P00590000 | 2024-09-18 12:08PM EDT | 590.00 | 99.20 | 88.65 | 90.30 | 0.00 | - | 6 | 12 | 23.43% |
| ADBE250815P00595000 | 2024-09-11 2:06PM EDT | 595.00 | 75.20 | 90.05 | 94.85 | 0.00 | - | - | 7 | 23.88% |
| ADBE250815P00620000 | 2024-09-04 3:24PM EDT | 620.00 | 89.35 | 108.15 | 111.85 | 0.00 | - | 1 | 2 | 22.27% |
| ADBE250815P00630000 | 2024-09-11 1:20PM EDT | 630.00 | 96.45 | 115.70 | 122.95 | 0.00 | - | - | 13 | 24.13% |
| ADBE250815P00635000 | 2024-09-16 11:35AM EDT | 635.00 | 117.05 | 120.00 | 123.20 | 0.00 | - | 8 | 14 | 21.44% |
| ADBE250815P00640000 | 2024-09-13 10:32AM EDT | 640.00 | 121.87 | 124.10 | 127.10 | 0.00 | - | 1 | 9 | 21.14% |
| ADBE250815P00660000 | 2024-09-13 10:32AM EDT | 660.00 | 137.27 | 140.15 | 144.70 | 0.00 | - | - | 1 | 21.10% |
| ADBE250815P00675000 | 2024-08-30 11:48AM EDT | 675.00 | 125.00 | 154.50 | 156.45 | 0.00 | - | 5 | 5 | 19.06% |
| ADBE250815P00685000 | 2024-09-13 1:37PM EDT | 685.00 | 154.64 | 161.85 | 165.60 | 0.00 | - | - | 1 | 18.74% |
| ADBE250815P00750000 | 2024-08-29 9:31AM EDT | 750.00 | 185.70 | 223.00 | 232.00 | 0.00 | - | - | 0 | 25.32% |
