La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 048,08 +396,57 (+0,82 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00230000 | 2024-06-10 11:37AM EDT | 230.00 | 267.11 | 359.00 | 369.00 | 0.00 | - | 1 | 11 | 63.71% |
| ADBE261218C00250000 | 2024-08-19 12:05PM EDT | 250.00 | 338.20 | 339.00 | 349.00 | 0.00 | - | 1 | 8 | 58.75% |
| ADBE261218C00260000 | 2024-07-08 11:24AM EDT | 260.00 | 345.00 | 296.00 | 306.00 | 0.00 | - | 1 | 11 | 28.95% |
| ADBE261218C00270000 | 2024-06-11 12:02PM EDT | 270.00 | 235.37 | 323.00 | 332.00 | 0.00 | - | 2 | 7 | 56.62% |
| ADBE261218C00290000 | 2024-08-09 12:52PM EDT | 290.00 | 285.50 | 307.00 | 316.00 | 0.00 | - | 1 | 7 | 54.80% |
| ADBE261218C00300000 | 2024-08-09 12:52PM EDT | 300.00 | 278.50 | 299.00 | 309.00 | 0.00 | - | 1 | 5 | 54.17% |
| ADBE261218C00310000 | 2024-07-16 1:57PM EDT | 310.00 | 301.78 | 284.00 | 293.00 | 0.00 | - | 1 | 14 | 51.52% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218C00350000 | 2024-08-01 1:12PM EDT | 350.00 | 249.75 | 270.00 | 280.00 | 0.00 | - | 2 | 5 | 54.76% |
| ADBE261218C00370000 | 2024-08-23 3:49PM EDT | 370.00 | 245.85 | 247.00 | 255.75 | 0.00 | - | 1 | 14 | 51.03% |
| ADBE261218C00380000 | 2024-08-29 12:05PM EDT | 380.00 | 255.88 | 240.00 | 249.00 | 0.00 | - | 2 | 11 | 50.51% |
| ADBE261218C00390000 | 2024-06-14 11:10AM EDT | 390.00 | 213.65 | 234.00 | 244.00 | 0.00 | - | 5 | 6 | 50.71% |
| ADBE261218C00400000 | 2024-08-05 11:24AM EDT | 400.00 | 192.99 | 236.10 | 244.75 | 0.00 | - | 1 | 23 | 51.44% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 35.04% |
| ADBE261218C00420000 | 2024-07-19 12:17PM EDT | 420.00 | 216.08 | 205.00 | 214.00 | 0.00 | - | 3 | 4 | 45.01% |
| ADBE261218C00430000 | 2024-07-19 12:17PM EDT | 430.00 | 209.98 | 198.00 | 208.00 | 0.00 | - | 3 | 16 | 44.73% |
| ADBE261218C00440000 | 2024-07-18 1:53PM EDT | 440.00 | 206.00 | 192.00 | 202.00 | 0.00 | - | 2 | 6 | 44.42% |
| ADBE261218C00450000 | 2024-08-15 11:36AM EDT | 450.00 | 191.00 | 195.55 | 203.25 | 0.00 | - | 1 | 25 | 46.76% |
| ADBE261218C00460000 | 2024-08-05 9:52AM EDT | 460.00 | 151.02 | 198.00 | 205.95 | 0.00 | - | 1 | 52 | 49.47% |
| ADBE261218C00470000 | 2024-08-09 2:57PM EDT | 470.00 | 167.05 | 183.95 | 191.70 | 0.00 | - | 2 | 19 | 46.02% |
| ADBE261218C00480000 | 2024-09-06 12:59PM EDT | 480.00 | 178.30 | 178.20 | 185.95 | +6.10 | +3.54% | 1 | 20 | 45.62% |
| ADBE261218C00490000 | 2024-08-30 3:48PM EDT | 490.00 | 182.00 | 172.95 | 180.20 | 0.00 | - | 1 | 26 | 45.19% |
| ADBE261218C00500000 | 2024-08-29 2:03PM EDT | 500.00 | 181.00 | 167.40 | 174.65 | 0.00 | - | 31 | 88 | 44.80% |
| ADBE261218C00510000 | 2024-08-06 12:23PM EDT | 510.00 | 133.30 | 164.15 | 172.45 | 0.00 | - | 1 | 28 | 45.50% |
| ADBE261218C00520000 | 2024-08-30 3:48PM EDT | 520.00 | 165.75 | 156.90 | 164.45 | 0.00 | - | 1 | 38 | 44.24% |
| ADBE261218C00530000 | 2024-08-29 1:23PM EDT | 530.00 | 162.00 | 151.55 | 159.60 | 0.00 | - | 1 | 16 | 44.00% |
| ADBE261218C00540000 | 2024-09-04 12:46PM EDT | 540.00 | 158.50 | 146.60 | 154.70 | 0.00 | - | 6 | 223 | 43.71% |
| ADBE261218C00550000 | 2024-09-04 9:37AM EDT | 550.00 | 152.40 | 142.10 | 149.85 | 0.00 | - | 4 | 50 | 43.41% |
| ADBE261218C00560000 | 2024-09-05 11:26AM EDT | 560.00 | 141.75 | 137.50 | 145.10 | 0.00 | - | 1 | 36 | 43.12% |
| ADBE261218C00570000 | 2024-09-06 10:26AM EDT | 570.00 | 136.93 | 132.95 | 140.60 | -3.57 | -2.54% | 1 | 25 | 42.87% |
| ADBE261218C00580000 | 2024-09-03 2:13PM EDT | 580.00 | 136.00 | 128.05 | 136.15 | 0.00 | - | 15 | 34 | 42.62% |
| ADBE261218C00590000 | 2024-08-12 3:37PM EDT | 590.00 | 107.19 | 124.30 | 131.40 | 0.00 | - | 1 | 3 | 42.24% |
| ADBE261218C00600000 | 2024-09-06 12:46PM EDT | 600.00 | 120.94 | 120.30 | 127.20 | -9.06 | -6.97% | 1 | 38 | 42.01% |
| ADBE261218C00610000 | 2024-08-20 3:43PM EDT | 610.00 | 118.12 | 115.85 | 123.40 | 0.00 | - | 1 | 8 | 41.87% |
| ADBE261218C00620000 | 2024-09-06 10:26AM EDT | 620.00 | 116.03 | 111.95 | 119.60 | +1.41 | +1.23% | 1 | 24 | 41.71% |
| ADBE261218C00630000 | 2024-09-04 3:21PM EDT | 630.00 | 117.00 | 107.80 | 115.70 | 0.00 | - | 1 | 20 | 41.49% |
| ADBE261218C00640000 | 2024-08-08 2:13PM EDT | 640.00 | 91.10 | 103.80 | 111.65 | 0.00 | - | 5 | 7 | 41.20% |
| ADBE261218C00650000 | 2024-08-23 9:30AM EDT | 650.00 | 103.87 | 100.45 | 108.20 | 0.00 | - | 1 | 10 | 41.06% |
| ADBE261218C00660000 | 2024-08-27 1:47PM EDT | 660.00 | 98.88 | 97.20 | 104.75 | 0.00 | - | 5 | 7 | 40.90% |
| ADBE261218C00670000 | 2024-09-06 11:05AM EDT | 670.00 | 96.06 | 93.85 | 100.90 | +0.84 | +0.88% | 5 | 26 | 40.59% |
| ADBE261218C00680000 | 2024-09-06 11:05AM EDT | 680.00 | 92.06 | 90.35 | 97.55 | -9.87 | -9.68% | 5 | 32 | 40.41% |
| ADBE261218C00690000 | 2024-08-22 9:34AM EDT | 690.00 | 91.25 | 87.15 | 93.75 | 0.00 | - | 1 | 103 | 40.08% |
| ADBE261218C00700000 | 2024-08-30 12:16PM EDT | 700.00 | 87.06 | 83.85 | 90.85 | 0.00 | - | 1 | 11 | 39.98% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 31.51% |
| ADBE261218C00720000 | 2024-09-04 9:55AM EDT | 720.00 | 83.89 | 77.85 | 84.70 | 0.00 | - | 1 | 17 | 39.62% |
| ADBE261218C00730000 | 2024-07-05 12:53PM EDT | 730.00 | 93.31 | 59.00 | 69.00 | 0.00 | - | 14 | 27 | 35.63% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 36.91% |
| ADBE261218C00750000 | 2024-07-01 9:56AM EDT | 750.00 | 77.32 | 66.00 | 75.00 | 0.00 | - | 2 | 28 | 38.77% |
| ADBE261218C00760000 | 2024-07-02 10:03AM EDT | 760.00 | 78.00 | 62.05 | 69.20 | 0.00 | - | 1 | 1 | 37.66% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 37.93% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 43.66% |
| ADBE261218C00790000 | 2024-06-18 1:40PM EDT | 790.00 | 57.10 | 61.00 | 70.00 | 0.00 | - | 4 | 7 | 39.75% |
| ADBE261218C00800000 | 2024-09-06 11:47AM EDT | 800.00 | 58.20 | 57.75 | 63.80 | +1.10 | +1.93% | 1 | 44 | 38.42% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 36.55% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 36.46% |
| ADBE261218C00840000 | 2024-06-26 11:47AM EDT | 840.00 | 47.47 | 45.00 | 53.00 | 0.00 | - | 2 | 10 | 37.20% |
| ADBE261218C00850000 | 2024-06-14 10:21AM EDT | 850.00 | 45.73 | 49.00 | 56.00 | 0.00 | - | 2 | 2 | 38.68% |
| ADBE261218C00870000 | 2024-06-12 12:42PM EDT | 870.00 | 28.51 | 45.00 | 53.00 | 0.00 | - | 1 | 3 | 38.71% |
| ADBE261218C00880000 | 2024-09-03 2:20PM EDT | 880.00 | 46.74 | 42.40 | 48.40 | 0.00 | - | 2 | 5 | 37.68% |
| ADBE261218C00890000 | 2024-08-05 11:33AM EDT | 890.00 | 27.00 | 43.20 | 48.80 | 0.00 | - | - | 10 | 38.28% |
| ADBE261218C00900000 | 2024-08-23 12:29PM EDT | 900.00 | 37.59 | 39.20 | 45.20 | 0.00 | - | 1 | 69 | 37.53% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 36.17% |
| ADBE261218C00920000 | 2024-06-12 12:42PM EDT | 920.00 | 22.65 | 37.00 | 44.95 | 0.00 | - | 3 | 11 | 38.34% |
| ADBE261218C00930000 | 2024-07-03 12:54PM EDT | 930.00 | 44.38 | 27.05 | 35.00 | 0.00 | - | 6 | 9 | 35.23% |
| ADBE261218C00940000 | 2024-09-06 12:42PM EDT | 940.00 | 35.40 | 33.95 | 39.50 | -0.70 | -1.94% | 4 | 152 | 37.29% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00230000 | 2024-09-06 12:30PM EDT | 230.00 | 6.00 | 2.05 | 9.40 | +0.15 | +2.56% | 6 | 38 | 43.96% |
| ADBE261218P00240000 | 2024-09-04 1:54PM EDT | 240.00 | 5.00 | 2.45 | 12.00 | 0.00 | - | 1 | 46 | 45.01% |
| ADBE261218P00250000 | 2024-09-04 12:45PM EDT | 250.00 | 6.25 | 4.00 | 12.35 | 0.00 | - | 2 | 285 | 43.52% |
| ADBE261218P00260000 | 2024-08-14 1:42PM EDT | 260.00 | 8.50 | 4.00 | 13.35 | 0.00 | - | 20 | 72 | 42.68% |
| ADBE261218P00270000 | 2024-08-30 2:22PM EDT | 270.00 | 7.84 | 5.45 | 14.70 | 0.00 | - | 1 | 49 | 42.14% |
| ADBE261218P00280000 | 2024-08-30 2:22PM EDT | 280.00 | 9.05 | 7.00 | 15.10 | 0.00 | - | 1 | 14 | 40.75% |
| ADBE261218P00290000 | 2024-06-26 1:12PM EDT | 290.00 | 12.00 | 7.00 | 17.00 | 0.00 | - | 1 | 27 | 40.58% |
| ADBE261218P00300000 | 2024-09-03 11:06AM EDT | 300.00 | 11.20 | 10.20 | 16.75 | 0.00 | - | 11 | 89 | 38.73% |
| ADBE261218P00310000 | 2024-08-06 3:59PM EDT | 310.00 | 19.00 | 9.35 | 18.90 | 0.00 | - | 3 | 35 | 38.67% |
| ADBE261218P00320000 | 2024-08-07 2:09PM EDT | 320.00 | 20.00 | 15.30 | 17.40 | 0.00 | - | 3 | 14 | 36.04% |
| ADBE261218P00330000 | 2024-08-29 2:45PM EDT | 330.00 | 15.65 | 13.90 | 22.55 | 0.00 | - | 1 | 12 | 37.85% |
| ADBE261218P00340000 | 2024-07-24 10:10AM EDT | 340.00 | 20.80 | 14.35 | 21.60 | 0.00 | - | 1 | 3 | 35.69% |
| ADBE261218P00350000 | 2024-08-08 1:59PM EDT | 350.00 | 25.00 | 18.30 | 26.10 | 0.00 | - | 1 | 19 | 36.77% |
| ADBE261218P00360000 | 2024-08-20 1:51PM EDT | 360.00 | 21.20 | 19.80 | 28.00 | 0.00 | - | 1 | 48 | 36.24% |
| ADBE261218P00370000 | 2024-08-27 11:51AM EDT | 370.00 | 23.75 | 22.40 | 29.60 | 0.00 | - | 1 | 125 | 35.51% |
| ADBE261218P00380000 | 2024-08-07 11:18AM EDT | 380.00 | 33.39 | 27.60 | 29.90 | 0.00 | - | 3 | 18 | 34.13% |
| ADBE261218P00390000 | 2024-08-13 3:36PM EDT | 390.00 | 33.25 | 27.25 | 34.35 | 0.00 | - | 5 | 37 | 34.74% |
| ADBE261218P00400000 | 2024-09-04 3:51PM EDT | 400.00 | 29.80 | 30.40 | 37.20 | 0.00 | - | 1 | 122 | 34.50% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 410.00 | 36.37 | 33.35 | 39.35 | +3.37 | +10.21% | 3 | 59 | 33.90% |
| ADBE261218P00420000 | 2024-09-03 10:29AM EDT | 420.00 | 33.48 | 36.30 | 42.45 | 0.00 | - | 58 | 51 | 33.67% |
| ADBE261218P00430000 | 2024-09-03 10:29AM EDT | 430.00 | 36.18 | 39.05 | 45.60 | 0.00 | - | 29 | 56 | 33.40% |
| ADBE261218P00440000 | 2024-08-28 10:24AM EDT | 440.00 | 41.00 | 42.40 | 48.75 | 0.00 | - | 2 | 74 | 33.08% |
| ADBE261218P00450000 | 2024-09-03 3:57PM EDT | 450.00 | 45.50 | 45.40 | 52.50 | 0.00 | - | 10 | 93 | 32.94% |
| ADBE261218P00460000 | 2024-09-06 2:19PM EDT | 460.00 | 52.49 | 48.45 | 55.40 | -7.51 | -12.52% | 2 | 59 | 32.44% |
| ADBE261218P00470000 | 2024-08-30 10:55AM EDT | 470.00 | 50.54 | 52.25 | 59.30 | 0.00 | - | 1 | 18 | 32.25% |
| ADBE261218P00480000 | 2024-09-06 1:00PM EDT | 480.00 | 61.50 | 56.35 | 65.00 | +7.34 | +13.55% | 1 | 50 | 32.65% |
| ADBE261218P00490000 | 2024-08-15 9:30AM EDT | 490.00 | 64.40 | 60.50 | 66.30 | +1.40 | +2.22% | 1 | 65 | 31.47% |
| ADBE261218P00500000 | 2024-09-06 3:44PM EDT | 500.00 | 66.57 | 64.55 | 70.30 | +3.54 | +5.62% | 1 | 52 | 31.19% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 510.00 | 76.53 | 66.50 | 71.95 | 0.00 | - | 1 | 38 | 30.09% |
| ADBE261218P00520000 | 2024-08-26 10:00AM EDT | 520.00 | 72.25 | 72.05 | 79.30 | 0.00 | - | 5 | 39 | 30.81% |
| ADBE261218P00530000 | 2024-06-28 9:41AM EDT | 530.00 | 77.91 | 77.00 | 86.00 | 0.00 | - | 2 | 19 | 31.24% |
| ADBE261218P00540000 | 2024-06-28 10:35AM EDT | 540.00 | 82.00 | 82.10 | 91.00 | 0.00 | - | 1 | 43 | 31.09% |
| ADBE261218P00550000 | 2024-09-05 11:00AM EDT | 550.00 | 86.60 | 86.40 | 93.00 | 0.00 | - | 2 | 18 | 29.97% |
| ADBE261218P00560000 | 2024-08-30 12:18PM EDT | 560.00 | 89.65 | 90.60 | 98.35 | 0.00 | - | 2 | 38 | 29.84% |
| ADBE261218P00570000 | 2024-09-04 1:57PM EDT | 570.00 | 92.60 | 95.70 | 103.10 | 0.00 | - | 7 | 73 | 29.49% |
| ADBE261218P00580000 | 2024-09-04 1:57PM EDT | 580.00 | 97.55 | 100.50 | 108.50 | 0.00 | - | 7 | 10 | 29.30% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 600.00 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 28.70% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 27.67% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 32.20% |
| ADBE261218P00630000 | 2024-08-21 12:55PM EDT | 630.00 | 125.75 | 128.30 | 136.35 | 0.00 | - | 40 | 57 | 27.96% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 640.00 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 26.11% |
| ADBE261218P00650000 | 2024-08-29 3:31PM EDT | 650.00 | 135.35 | 140.40 | 148.00 | 0.00 | - | 15 | 16 | 27.28% |
| ADBE261218P00660000 | 2024-07-08 1:00PM EDT | 660.00 | 140.00 | 171.00 | 180.00 | 0.00 | - | 1 | 2 | 34.65% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 29.14% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 21.81% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 25.83% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 44.82% |
| ADBE261218P00750000 | 2024-09-05 11:04AM EDT | 750.00 | 209.01 | 208.50 | 216.60 | 0.00 | - | 1 | 4 | 24.56% |
| ADBE261218P00790000 | 2024-06-18 1:39PM EDT | 790.00 | 265.59 | 236.00 | 245.00 | 0.00 | - | - | 4 | 22.37% |
| ADBE261218P00800000 | 2024-08-02 10:57AM EDT | 800.00 | 281.23 | 234.20 | 242.85 | 0.00 | - | 2 | 2 | 16.78% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 421.00 | 429.85 | 0.00 | - | 1 | 0 | 44.90% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
