Marchés français ouverture 3 h 41 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
35 613,32 -778,15 (-2,14 %) EUR/USD
1,1083 -0,0006 (-0,06 %) HANG SENG
17 100,59 -343,71 (-1,97 %) Bitcoin EUR
49 662,40 +630,92 (+1,29 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00280000 | 2024-06-14 11:27AM EDT | 280.00 | 281.30 | 307.00 | 317.00 | 0.00 | - | - | 1 | 57.51% |
| ADBE260618C00290000 | 2024-06-14 12:55PM EDT | 290.00 | 273.65 | 299.00 | 308.00 | 0.00 | - | - | 5 | 56.36% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 300.00 | 266.55 | 290.00 | 300.00 | 0.00 | - | - | 1 | 55.21% |
| ADBE260618C00310000 | 2024-06-14 11:26AM EDT | 310.00 | 258.65 | 283.00 | 292.00 | 0.00 | - | - | 1 | 54.74% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 320.00 | 250.75 | 274.00 | 284.00 | 0.00 | - | - | 1 | 53.56% |
| ADBE260618C00360000 | 2024-08-06 1:14PM EDT | 360.00 | 208.45 | 247.00 | 256.00 | 0.00 | - | - | 1 | 52.47% |
| ADBE260618C00370000 | 2024-07-08 10:57AM EDT | 370.00 | 248.46 | 204.10 | 213.00 | 0.00 | - | - | 5 | 34.08% |
| ADBE260618C00380000 | 2024-07-08 10:58AM EDT | 380.00 | 241.20 | 198.10 | 206.00 | 0.00 | - | 4 | 4 | 34.38% |
| ADBE260618C00400000 | 2024-06-26 1:46PM EDT | 400.00 | 194.00 | 199.20 | 208.35 | 0.00 | - | 1 | 1 | 42.93% |
| ADBE260618C00410000 | 2024-07-26 11:15AM EDT | 410.00 | 196.50 | 202.10 | 211.00 | 0.00 | - | 2 | 2 | 47.08% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 420.00 | 131.43 | 217.00 | 226.00 | 0.00 | - | 1 | 2 | 54.37% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 195.00 | 205.00 | 0.00 | - | 1 | 1 | 49.38% |
| ADBE260618C00440000 | 2024-07-19 3:38PM EDT | 440.00 | 184.46 | 179.05 | 187.00 | 0.00 | - | 2 | 433 | 43.91% |
| ADBE260618C00450000 | 2024-08-30 3:24PM EDT | 450.00 | 192.10 | 181.80 | 189.00 | 0.00 | - | 1 | 1,338 | 47.03% |
| ADBE260618C00460000 | 2024-07-09 11:07AM EDT | 460.00 | 187.13 | 148.20 | 156.00 | 0.00 | - | 1 | 2,164 | 35.55% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 470.00 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 46.66% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 480.00 | 162.50 | 150.00 | 158.00 | 0.00 | - | 2 | 1,002 | 40.72% |
| ADBE260618C00490000 | 2024-07-24 9:35AM EDT | 490.00 | 146.50 | 152.05 | 160.00 | 0.00 | - | 1 | 1,043 | 43.42% |
| ADBE260618C00500000 | 2024-07-12 12:45PM EDT | 500.00 | 156.25 | 133.00 | 141.00 | 0.00 | - | 1 | 233 | 38.04% |
| ADBE260618C00510000 | 2024-08-15 3:18PM EDT | 510.00 | 144.03 | 146.30 | 153.60 | 0.00 | - | 1 | 89 | 44.51% |
| ADBE260618C00520000 | 2024-07-15 12:23PM EDT | 520.00 | 148.45 | 124.00 | 131.00 | 0.00 | - | 4 | 31 | 37.88% |
| ADBE260618C00530000 | 2024-08-19 2:44PM EDT | 530.00 | 139.78 | 136.10 | 142.95 | 0.00 | - | 2 | 229 | 43.81% |
| ADBE260618C00540000 | 2024-07-31 11:24AM EDT | 540.00 | 127.72 | 136.05 | 143.45 | 0.00 | - | 1 | 20 | 45.49% |
| ADBE260618C00550000 | 2024-08-07 10:00AM EDT | 550.00 | 107.01 | 128.00 | 132.80 | 0.00 | - | 2 | 39 | 43.15% |
| ADBE260618C00560000 | 2024-08-20 9:49AM EDT | 560.00 | 123.80 | 121.60 | 127.85 | 0.00 | - | 2 | 12 | 42.81% |
| ADBE260618C00570000 | 2024-09-06 12:38PM EDT | 570.00 | 117.90 | 116.55 | 122.95 | -2.10 | -1.75% | 2 | 6 | 42.45% |
| ADBE260618C00580000 | 2024-07-25 9:56AM EDT | 580.00 | 99.92 | 106.05 | 113.15 | 0.00 | - | 1 | 43 | 40.38% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 590.00 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 45.89% |
| ADBE260618C00600000 | 2024-07-08 9:31AM EDT | 600.00 | 119.00 | 83.05 | 88.80 | 0.00 | - | 1 | 18 | 34.61% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 610.00 | 53.08 | 109.00 | 116.35 | 0.00 | - | 1 | 0 | 45.06% |
| ADBE260618C00630000 | 2024-07-18 10:35AM EDT | 630.00 | 95.35 | 82.00 | 91.00 | 0.00 | - | 1 | 2 | 38.73% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 640.00 | 51.63 | 88.75 | 96.00 | 0.00 | - | - | 2 | 41.44% |
| ADBE260618C00650000 | 2024-08-07 9:31AM EDT | 650.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| ADBE260618C00680000 | 2024-08-19 3:56PM EDT | 680.00 | 73.45 | 72.80 | 79.75 | 0.00 | - | 4 | 4 | 39.85% |
| ADBE260618C00700000 | 2024-07-05 1:00PM EDT | 700.00 | 84.00 | 51.00 | 60.00 | 0.00 | - | 1 | 2 | 34.89% |
| ADBE260618C00720000 | 2024-08-29 9:55AM EDT | 720.00 | 66.00 | 60.25 | 68.75 | 0.00 | - | 4 | 21 | 39.51% |
| ADBE260618C00740000 | 2024-09-05 11:02AM EDT | 740.00 | 58.35 | 55.15 | 62.00 | 0.00 | - | 16 | 130 | 38.73% |
| ADBE260618C00780000 | 2024-07-03 11:22AM EDT | 780.00 | 55.30 | 34.00 | 43.00 | 0.00 | - | - | 1 | 34.74% |
| ADBE260618C00800000 | 2024-07-11 1:04PM EDT | 800.00 | 47.00 | 33.00 | 40.00 | 0.00 | - | - | 2 | 34.88% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00230000 | 2024-09-03 2:11PM EDT | 230.00 | 3.30 | 0.05 | 7.05 | 0.00 | - | 2 | 7 | 46.38% |
| ADBE260618P00240000 | 2024-08-06 10:00AM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADBE260618P00250000 | 2024-08-23 10:17AM EDT | 250.00 | 4.40 | 1.00 | 10.00 | 0.00 | - | 2 | 143 | 46.52% |
| ADBE260618P00260000 | 2024-08-05 10:36AM EDT | 260.00 | 10.00 | 2.00 | 8.30 | 0.00 | - | 20 | 27 | 42.47% |
| ADBE260618P00270000 | 2024-06-24 10:14AM EDT | 270.00 | 7.25 | 1.70 | 11.00 | 0.00 | - | 1 | 1 | 43.87% |
| ADBE260618P00280000 | 2024-06-26 1:20PM EDT | 280.00 | 8.40 | 2.62 | 11.85 | 0.00 | - | 2 | 6 | 42.95% |
| ADBE260618P00290000 | 2024-06-26 1:26PM EDT | 290.00 | 9.40 | 3.00 | 12.80 | 0.00 | - | 1 | 2 | 42.11% |
| ADBE260618P00300000 | 2024-08-30 1:57PM EDT | 300.00 | 7.90 | 6.80 | 12.85 | 0.00 | - | 10 | 171 | 40.40% |
| ADBE260618P00320000 | 2024-08-02 12:05PM EDT | 320.00 | 13.00 | 6.25 | 11.70 | 0.00 | - | 1 | 1 | 36.02% |
| ADBE260618P00330000 | 2024-08-19 2:50PM EDT | 330.00 | 11.38 | 8.70 | 17.55 | 0.00 | - | 10 | 16 | 39.22% |
| ADBE260618P00340000 | 2024-06-13 2:47PM EDT | 340.00 | 26.10 | 9.00 | 15.85 | 0.00 | - | 15 | 27 | 36.27% |
| ADBE260618P00350000 | 2024-08-23 10:17AM EDT | 350.00 | 15.10 | 12.05 | 19.90 | 0.00 | - | 4 | 133 | 37.57% |
| ADBE260618P00360000 | 2024-08-29 12:13PM EDT | 360.00 | 15.29 | 13.95 | 21.85 | 0.00 | - | 1 | 58 | 37.21% |
| ADBE260618P00370000 | 2024-08-20 9:46AM EDT | 370.00 | 17.19 | 16.30 | 23.45 | 0.00 | - | 1 | 52 | 36.57% |
| ADBE260618P00380000 | 2024-08-21 3:54PM EDT | 380.00 | 21.50 | 18.25 | 25.80 | 0.00 | - | 10 | 49 | 36.32% |
| ADBE260618P00390000 | 2024-06-04 3:57PM EDT | 390.00 | 45.15 | 17.00 | 25.80 | 0.00 | - | 22 | 49 | 34.69% |
| ADBE260618P00400000 | 2024-08-20 3:26PM EDT | 400.00 | 23.75 | 23.35 | 29.40 | 0.00 | - | 2 | 68 | 35.03% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 410.00 | 26.90 | 25.70 | 32.85 | 0.00 | - | 10 | 10 | 35.17% |
| ADBE260618P00420000 | 2024-08-21 3:05PM EDT | 420.00 | 28.90 | 28.05 | 35.90 | 0.00 | - | 5 | 1 | 35.01% |
| ADBE260618P00430000 | 2024-08-29 12:44PM EDT | 430.00 | 29.55 | 31.35 | 39.25 | 0.00 | - | 5 | 20 | 34.92% |
| ADBE260618P00440000 | 2024-06-27 11:14AM EDT | 440.00 | 39.01 | 34.00 | 42.70 | 0.00 | - | 1 | 90 | 34.79% |
| ADBE260618P00450000 | 2024-09-06 9:34AM EDT | 450.00 | 39.04 | 37.55 | 44.40 | -3.07 | -7.29% | 1 | 34 | 33.84% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 46.10 | 52.85 | 0.00 | - | 1 | 1 | 35.69% |
| ADBE260618P00470000 | 2024-08-29 3:19PM EDT | 470.00 | 43.00 | 44.50 | 50.80 | 0.00 | - | 15 | 75 | 33.10% |
| ADBE260618P00480000 | 2024-08-05 2:22PM EDT | 480.00 | 67.00 | 42.90 | 49.15 | 0.00 | - | 1 | 4 | 30.72% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 490.00 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 29.38% |
| ADBE260618P00500000 | 2024-08-30 10:55AM EDT | 500.00 | 52.91 | 55.20 | 62.80 | 0.00 | - | 1 | 8 | 32.51% |
| ADBE260618P00510000 | 2024-08-05 3:09PM EDT | 510.00 | 83.10 | 54.30 | 59.75 | 0.00 | - | 40 | 40 | 29.59% |
| ADBE260618P00520000 | 2024-09-06 3:21PM EDT | 520.00 | 66.50 | 63.65 | 70.30 | +5.25 | +8.57% | 1 | 16 | 31.64% |
| ADBE260618P00540000 | 2024-08-30 1:14PM EDT | 540.00 | 68.50 | 72.25 | 79.10 | 0.00 | - | 40 | 75 | 31.04% |
| ADBE260618P00550000 | 2024-09-05 12:50PM EDT | 550.00 | 79.20 | 77.20 | 83.60 | 0.00 | - | 24 | 132 | 30.70% |
| ADBE260618P00560000 | 2024-08-30 1:12PM EDT | 560.00 | 77.00 | 81.50 | 88.60 | 0.00 | - | 2 | 2 | 30.47% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 28.55% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 28.16% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 28.47% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 177.33 | 105.15 | 112.75 | 0.00 | - | 2 | 3 | 23.73% |
| ADBE260618P00720000 | 2024-09-05 11:04AM EDT | 720.00 | 179.31 | 179.05 | 186.10 | +179.31 | - | - | 1 | 25.52% |
| ADBE260618P00740000 | 2024-09-05 11:00AM EDT | 740.00 | 193.04 | 194.00 | 202.30 | +193.04 | - | - | 1 | 25.41% |
