La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 680,08 -783,04 (-1,46 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
610,09+2,58 (+0,42 %)
À la clôture : 4:00PM EDT
610,98 +0,89 (+0,15 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916C00310000 | 2021-09-22 10:28AM EDT | 310.00 | 318.00 | 302.05 | 312.00 | 0.00 | - | - | 2 | 56.81% |
| ADBE220916C00400000 | 2021-09-24 9:32AM EDT | 400.00 | 240.22 | 218.00 | 228.00 | 0.00 | - | 1 | 2 | 44.66% |
| ADBE220916C00410000 | 2021-10-01 11:21AM EDT | 410.00 | 182.60 | 209.05 | 219.00 | 0.00 | - | 2 | 1 | 43.59% |
| ADBE220916C00430000 | 2021-09-28 10:44AM EDT | 430.00 | 170.52 | 191.85 | 201.25 | 0.00 | - | - | 10 | 41.57% |
| ADBE220916C00450000 | 2021-10-14 11:23AM EDT | 450.00 | 173.75 | 174.90 | 184.00 | 0.00 | - | 2 | 2 | 39.77% |
| ADBE220916C00470000 | 2021-10-13 2:57PM EDT | 470.00 | 145.85 | 158.20 | 166.80 | 0.00 | - | 2 | 2 | 37.85% |
| ADBE220916C00490000 | 2021-10-04 12:17PM EDT | 490.00 | 105.96 | 142.35 | 150.10 | 0.00 | - | 8 | 9 | 36.07% |
| ADBE220916C00500000 | 2021-10-07 9:58AM EDT | 500.00 | 116.02 | 134.10 | 141.75 | 0.00 | - | 1 | 6 | 35.12% |
| ADBE220916C00510000 | 2021-09-24 1:39PM EDT | 510.00 | 142.55 | 126.55 | 135.20 | 0.00 | - | 2 | 2 | 35.11% |
| ADBE220916C00520000 | 2021-10-05 11:16AM EDT | 520.00 | 94.85 | 119.75 | 127.80 | 0.00 | - | 16 | 9 | 34.53% |
| ADBE220916C00540000 | 2021-10-07 10:49AM EDT | 540.00 | 92.25 | 106.80 | 113.40 | 0.00 | - | 4 | 209 | 33.37% |
| ADBE220916C00550000 | 2021-10-07 9:35AM EDT | 550.00 | 84.49 | 98.65 | 107.20 | 0.00 | - | 1 | 13 | 33.16% |
| ADBE220916C00560000 | 2021-10-13 2:37PM EDT | 560.00 | 83.90 | 92.35 | 98.75 | 0.00 | - | 2 | 7 | 31.79% |
| ADBE220916C00570000 | 2021-10-14 9:38AM EDT | 570.00 | 82.50 | 87.95 | 92.10 | 0.00 | - | 1 | 7 | 31.22% |
| ADBE220916C00580000 | 2021-10-15 10:48AM EDT | 580.00 | 84.65 | 81.25 | 85.50 | +1.20 | +1.44% | 10 | 35 | 30.58% |
| ADBE220916C00590000 | 2021-10-13 2:34PM EDT | 590.00 | 67.70 | 74.10 | 81.00 | 0.00 | - | 1 | 14 | 30.80% |
| ADBE220916C00600000 | 2021-10-14 2:26PM EDT | 600.00 | 72.23 | 69.25 | 73.90 | 0.00 | - | 1 | 20 | 29.77% |
| ADBE220916C00610000 | 2021-10-14 11:52AM EDT | 610.00 | 66.47 | 65.60 | 68.55 | 0.00 | - | 1 | 428 | 29.42% |
| ADBE220916C00620000 | 2021-10-08 1:30PM EDT | 620.00 | 47.84 | 60.50 | 63.35 | 0.00 | - | 1 | 20 | 29.05% |
| ADBE220916C00630000 | 2021-10-01 2:14PM EDT | 630.00 | 44.50 | 54.10 | 58.60 | 0.00 | - | 5 | 213 | 28.77% |
| ADBE220916C00640000 | 2021-10-14 11:52AM EDT | 640.00 | 52.58 | 51.55 | 54.25 | 0.00 | - | 1 | 13 | 28.58% |
| ADBE220916C00650000 | 2021-10-14 3:56PM EDT | 650.00 | 49.62 | 46.65 | 51.85 | 0.00 | - | 5 | 50 | 29.12% |
| ADBE220916C00660000 | 2021-10-12 2:35PM EDT | 660.00 | 36.24 | 43.00 | 45.95 | 0.00 | - | 1 | 61 | 28.07% |
| ADBE220916C00670000 | 2021-10-15 3:29PM EDT | 670.00 | 40.60 | 39.25 | 42.15 | -1.15 | -2.75% | 1 | 116 | 27.83% |
| ADBE220916C00680000 | 2021-10-05 2:55PM EDT | 680.00 | 26.40 | 36.20 | 38.70 | 0.00 | - | 1 | 65 | 27.65% |
| ADBE220916C00690000 | 2021-10-07 10:42AM EDT | 690.00 | 28.65 | 32.25 | 35.40 | 0.00 | - | 1 | 20 | 27.44% |
| ADBE220916C00700000 | 2021-10-12 3:47PM EDT | 700.00 | 24.00 | 30.15 | 32.85 | 0.00 | - | 1 | 103 | 27.49% |
| ADBE220916C00705000 | 2021-10-06 1:11PM EDT | 705.00 | 19.90 | 28.25 | 32.50 | 0.00 | - | 2 | 20 | 27.92% |
| ADBE220916C00710000 | 2021-09-22 1:04PM EDT | 710.00 | 40.00 | 26.35 | 31.50 | 0.00 | - | 5 | 6 | 28.03% |
| ADBE220916C00720000 | 2021-10-13 3:56PM EDT | 720.00 | 21.90 | 24.95 | 28.75 | 0.00 | - | 264 | 283 | 27.83% |
| ADBE220916C00730000 | 2021-09-28 3:21PM EDT | 730.00 | 20.89 | 22.10 | 24.65 | 0.00 | - | 2 | 10 | 26.87% |
| ADBE220916C00735000 | 2021-08-25 5:21PM EDT | 735.00 | 37.20 | 28.50 | 34.35 | 0.00 | - | - | 24 | 32.12% |
| ADBE220916C00740000 | 2021-10-06 2:03PM EDT | 740.00 | 15.30 | 20.15 | 24.50 | 0.00 | - | 4 | 15 | 27.81% |
| ADBE220916C00760000 | 2021-09-22 11:23AM EDT | 760.00 | 28.25 | 16.70 | 18.55 | 0.00 | - | 2 | 4 | 26.54% |
| ADBE220916C00780000 | 2021-09-27 1:08PM EDT | 780.00 | 17.40 | 12.45 | 14.85 | 0.00 | - | 1 | 3 | 26.10% |
| ADBE220916C00800000 | 2021-10-14 10:10AM EDT | 800.00 | 11.50 | 11.00 | 12.30 | 0.00 | - | 1 | 117 | 26.05% |
| ADBE220916C00820000 | 2021-08-23 12:09PM EDT | 820.00 | 27.50 | 11.60 | 18.70 | 0.00 | - | - | 1 | 31.66% |
| ADBE220916C00840000 | 2021-09-29 2:12PM EDT | 840.00 | 7.75 | 7.00 | 8.00 | 0.00 | - | 1 | 7 | 25.66% |
| ADBE220916C00880000 | 2021-10-13 9:50AM EDT | 880.00 | 4.50 | 4.25 | 6.10 | 0.00 | - | - | 1 | 26.39% |
| ADBE220916C00900000 | 2021-10-14 9:59AM EDT | 900.00 | 4.05 | 3.30 | 4.25 | 0.00 | - | 1 | 36 | 25.43% |
| ADBE220916C00920000 | 2021-08-25 5:21PM EDT | 920.00 | 9.65 | 4.65 | 7.40 | 0.00 | - | - | 1 | 30.00% |
| ADBE220916C00960000 | 2021-09-21 3:45PM EDT | 960.00 | 9.30 | 1.13 | 3.10 | 0.00 | - | - | 3 | 26.86% |
| ADBE220916C00980000 | 2021-10-12 3:31PM EDT | 980.00 | 1.36 | 1.24 | 2.68 | 0.00 | - | 1 | 39 | 27.08% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916P00290000 | 2021-10-05 1:19PM EDT | 290.00 | 5.00 | 2.40 | 4.70 | 0.00 | - | - | 1 | 49.01% |
| ADBE220916P00310000 | 2021-10-13 11:35AM EDT | 310.00 | 5.20 | 2.83 | 9.15 | 0.00 | - | 2 | 12 | 52.92% |
| ADBE220916P00320000 | 2021-08-30 11:25AM EDT | 320.00 | 3.50 | 5.35 | 10.35 | 0.00 | - | 1 | 1 | 52.55% |
| ADBE220916P00330000 | 2021-10-06 2:52PM EDT | 330.00 | 7.50 | 3.25 | 6.70 | 0.00 | - | 1 | 1 | 45.11% |
| ADBE220916P00340000 | 2021-09-08 11:19AM EDT | 340.00 | 5.25 | 7.15 | 8.00 | 0.00 | - | - | 10 | 45.24% |
| ADBE220916P00350000 | 2021-09-28 3:50PM EDT | 350.00 | 8.25 | 6.25 | 7.35 | 0.00 | - | 20 | 21 | 42.45% |
| ADBE220916P00360000 | 2021-08-16 11:17AM EDT | 360.00 | 7.60 | 6.25 | 9.10 | 0.00 | - | 2 | 0 | 43.04% |
| ADBE220916P00370000 | 2021-10-07 2:02PM EDT | 370.00 | 10.52 | 7.35 | 9.35 | 0.00 | - | 1 | 8 | 41.54% |
| ADBE220916P00380000 | 2021-09-28 10:01AM EDT | 380.00 | 10.40 | 8.45 | 9.70 | 0.00 | - | 1 | 2 | 40.18% |
| ADBE220916P00390000 | 2021-10-05 11:06AM EDT | 390.00 | 13.10 | 9.30 | 10.40 | 0.00 | - | 6 | 89 | 39.22% |
| ADBE220916P00400000 | 2021-10-14 9:40AM EDT | 400.00 | 11.30 | 9.00 | 11.40 | 0.00 | - | 1 | 112 | 38.54% |
| ADBE220916P00410000 | 2021-10-14 11:17AM EDT | 410.00 | 11.95 | 11.15 | 12.20 | 0.00 | - | 2 | 16 | 37.60% |
| ADBE220916P00420000 | 2021-10-12 1:31PM EDT | 420.00 | 15.66 | 11.85 | 13.20 | 0.00 | - | 3 | 23 | 36.81% |
| ADBE220916P00430000 | 2021-10-13 9:34AM EDT | 430.00 | 16.55 | 11.50 | 14.35 | 0.00 | - | 3 | 73 | 36.10% |
| ADBE220916P00440000 | 2021-09-28 12:07PM EDT | 440.00 | 19.70 | 14.45 | 15.65 | 0.00 | - | 4 | 13 | 35.45% |
| ADBE220916P00450000 | 2021-09-30 9:34AM EDT | 450.00 | 21.00 | 15.70 | 18.65 | 0.00 | - | 1 | 40 | 36.01% |
| ADBE220916P00460000 | 2021-10-14 1:11PM EDT | 460.00 | 18.80 | 15.95 | 18.60 | 0.00 | - | 1 | 29 | 34.20% |
| ADBE220916P00470000 | 2021-10-04 9:30AM EDT | 470.00 | 26.50 | 18.75 | 20.45 | 0.00 | - | 5 | 36 | 33.74% |
| ADBE220916P00480000 | 2021-10-07 11:09AM EDT | 480.00 | 27.40 | 20.50 | 22.10 | 0.00 | - | 1 | 33 | 33.06% |
| ADBE220916P00490000 | 2021-10-14 10:36AM EDT | 490.00 | 24.45 | 22.75 | 24.15 | 0.00 | - | 4 | 71 | 32.56% |
| ADBE220916P00500000 | 2021-10-12 12:05PM EDT | 500.00 | 32.45 | 24.90 | 26.85 | 0.00 | - | 10 | 254 | 32.36% |
| ADBE220916P00510000 | 2021-10-13 2:14PM EDT | 510.00 | 33.40 | 27.30 | 29.20 | 0.00 | - | 25 | 35 | 31.85% |
| ADBE220916P00520000 | 2021-10-14 1:51PM EDT | 520.00 | 32.50 | 29.75 | 31.75 | 0.00 | - | 1 | 18 | 31.37% |
| ADBE220916P00530000 | 2021-10-04 10:37AM EDT | 530.00 | 50.00 | 33.00 | 34.85 | 0.00 | - | 31 | 55 | 31.10% |
| ADBE220916P00540000 | 2021-09-28 12:59PM EDT | 540.00 | 48.15 | 35.40 | 37.70 | 0.00 | - | 76 | 76 | 30.59% |
| ADBE220916P00550000 | 2021-10-08 10:51AM EDT | 550.00 | 51.96 | 38.65 | 41.10 | 0.00 | - | 2 | 22 | 30.27% |
| ADBE220916P00560000 | 2021-09-14 11:12AM EDT | 560.00 | 39.35 | 42.50 | 44.40 | 0.00 | - | 2 | 4 | 29.81% |
| ADBE220916P00570000 | 2021-09-17 11:59AM EDT | 570.00 | 42.15 | 42.40 | 48.35 | 0.00 | - | 1 | 13 | 29.56% |
| ADBE220916P00580000 | 2021-10-07 1:48PM EDT | 580.00 | 65.00 | 50.20 | 52.25 | 0.00 | - | 3 | 47 | 29.18% |
| ADBE220916P00590000 | 2021-09-28 11:56AM EDT | 590.00 | 70.38 | 54.10 | 56.35 | 0.00 | - | 2 | 11 | 28.80% |
| ADBE220916P00600000 | 2021-10-15 10:18AM EDT | 600.00 | 60.00 | 58.35 | 61.45 | -1.10 | -1.80% | 9 | 39 | 28.76% |
| ADBE220916P00610000 | 2021-10-13 12:14PM EDT | 610.00 | 77.06 | 59.55 | 66.00 | 0.00 | - | 1 | 80 | 28.39% |
| ADBE220916P00620000 | 2021-09-27 3:54PM EDT | 620.00 | 76.50 | 68.50 | 70.95 | 0.00 | - | 1 | 7 | 28.08% |
| ADBE220916P00630000 | 2021-09-24 11:35AM EDT | 630.00 | 75.85 | 73.00 | 77.05 | 0.00 | - | 4 | 41 | 28.17% |
| ADBE220916P00640000 | 2021-09-27 12:47PM EDT | 640.00 | 87.00 | 78.60 | 82.65 | 0.00 | - | 1 | 288 | 27.95% |
| ADBE220916P00650000 | 2021-09-24 11:54AM EDT | 650.00 | 86.30 | 83.90 | 88.00 | 0.00 | - | 22 | 12 | 27.53% |
| ADBE220916P00660000 | 2021-09-24 11:35AM EDT | 660.00 | 92.95 | 90.00 | 94.75 | 0.00 | - | 1 | 5 | 27.61% |
| ADBE220916P00670000 | 2021-09-24 11:54AM EDT | 670.00 | 98.20 | 96.15 | 100.70 | 0.00 | - | 25 | 8 | 27.26% |
| ADBE220916P00680000 | 2021-09-20 12:47PM EDT | 680.00 | 98.45 | 102.45 | 107.35 | 0.00 | - | 2 | 101 | 27.11% |
| ADBE220916P00690000 | 2021-09-23 9:44AM EDT | 690.00 | 104.40 | 108.30 | 114.55 | 0.00 | - | 4 | 31 | 27.13% |
| ADBE220916P00705000 | 2021-09-20 12:02AM EDT | 705.00 | 100.50 | 120.75 | 125.10 | 0.00 | - | - | 7 | 26.87% |
| ADBE220916P00710000 | 2021-09-22 10:06AM EDT | 710.00 | 124.05 | 124.60 | 128.70 | 0.00 | - | 2 | 5 | 26.77% |
| ADBE220916P00715000 | 2021-08-16 3:23PM EDT | 715.00 | 123.15 | 108.00 | 113.85 | 0.00 | - | 2 | 0 | 16.72% |
| ADBE220916P00720000 | 2021-08-20 10:03AM EDT | 720.00 | 123.05 | 110.30 | 117.05 | 0.00 | - | 14 | 17 | 15.96% |
| ADBE220916P00725000 | 2021-09-01 11:43AM EDT | 725.00 | 111.30 | 159.30 | 167.30 | 0.00 | - | - | 3 | 39.28% |
| ADBE220916P00730000 | 2021-08-20 10:03AM EDT | 730.00 | 129.45 | 117.70 | 123.50 | 0.00 | - | 10 | 9 | 13.88% |
| ADBE220916P00735000 | 2021-08-20 10:04AM EDT | 735.00 | 132.65 | 120.95 | 126.85 | 0.00 | - | 2 | 3 | 12.40% |
| ADBE220916P00740000 | 2021-09-22 3:11PM EDT | 740.00 | 142.85 | 146.80 | 151.80 | 0.00 | - | - | 2 | 26.50% |
| ADBE220916P00760000 | 2021-09-22 3:10PM EDT | 760.00 | 158.60 | 161.35 | 169.00 | 0.00 | - | 3 | 5 | 26.88% |
| ADBE220916P00780000 | 2021-09-01 1:17PM EDT | 780.00 | 148.55 | 205.75 | 213.85 | 0.00 | - | - | 1 | 41.23% |
| ADBE220916P00800000 | 2021-09-20 12:32PM EDT | 800.00 | 182.45 | 194.80 | 203.00 | 0.00 | - | - | 2 | 26.63% |
| ADBE220916P00820000 | 2021-08-26 10:06AM EDT | 820.00 | 186.95 | 205.50 | 213.50 | 0.00 | - | - | 3 | 20.06% |
