La bourse ferme dans 3 h 20 min
CAC 40
6 299,00 -59,74 (-0,94 %) Euro Stoxx 50
3 675,80 -32,59 (-0,88 %) Dow Jones
31 880,24 +618,34 (+1,98 %) EUR/USD
1,0723 +0,0026 (+0,25 %) Gold future
1 856,90 +9,10 (+0,49 %) BTC-EUR
27 319,91 -1 287,72 (-4,50 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
20 janvier 2023
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.84 | 0.00 | - | - | 1 | 195.00 | 3.75 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 200.00 | 3.50 | 0.00 | - | 16 | 14 |
| 203.00 | 0.00 | - | 1 | 21 | 210.00 | 4.65 | 0.00 | - | 5 | 226 |
| 193.20 | 0.00 | - | 5 | 16 | 220.00 | 5.05 | 0.00 | - | 10 | 303 |
| 159.70 | 0.00 | - | 2 | 97 | 230.00 | 6.25 | 0.00 | - | 4 | 71 |
| 233.00 | 0.00 | - | 2 | 6 | 240.00 | 7.10 | 0.00 | - | 4 | 22 |
| 171.00 | 0.00 | - | 1 | 15 | 250.00 | 8.30 | 0.00 | - | 1 | 490 |
| 179.69 | 0.00 | - | 1 | 6 | 260.00 | 8.80 | 0.00 | - | 5 | 242 |
| 150.16 | 0.00 | - | 5 | 5 | 270.00 | 11.60 | 0.00 | - | 16 | 412 |
| 208.01 | 0.00 | - | 1 | 10 | 280.00 | 11.55 | 0.00 | - | 12 | 558 |
| 133.40 | 0.00 | - | 1 | 6 | 290.00 | 14.20 | 0.00 | - | 2 | 495 |
| 105.30 | 0.00 | - | 1 | 34 | 300.00 | 15.05 | 0.00 | - | 4 | 962 |
| 153.90 | 0.00 | - | 1 | 6 | 310.00 | 19.20 | 0.00 | - | 5 | 113 |
| 97.00 | 0.00 | - | 1 | 20 | 320.00 | 21.25 | 0.00 | - | 91 | 525 |
| - | - | - | - | - | 325.00 | 25.40 | 0.00 | - | 6 | 3 |
| 106.05 | 0.00 | - | 1 | 15 | 330.00 | 21.85 | 0.00 | - | 4 | 635 |
| 90.65 | 0.00 | - | 2 | 52 | 340.00 | 28.60 | 0.00 | - | 1 | 550 |
| - | - | - | - | - | 345.00 | 31.45 | 0.00 | - | 1 | 1 |
| 86.91 | 0.00 | - | 1 | 42 | 350.00 | 27.85 | 0.00 | - | 10 | 1,113 |
| - | - | - | - | - | 355.00 | 30.85 | 0.00 | - | 1 | 1 |
| 83.20 | 0.00 | - | 2 | 21 | 360.00 | 31.00 | 0.00 | - | 11 | 493 |
| 77.03 | 0.00 | - | 2 | 21 | 370.00 | 35.15 | 0.00 | - | 10 | 330 |
| - | - | - | - | - | 375.00 | 43.67 | 0.00 | - | 101 | 100 |
| 72.25 | 0.00 | - | 3 | 50 | 380.00 | 38.40 | 0.00 | - | 12 | 1,622 |
| - | - | - | - | - | 385.00 | 49.10 | 0.00 | - | 42 | 42 |
| 57.34 | 0.00 | - | 2 | 76 | 390.00 | 42.35 | 0.00 | - | 8 | 695 |
| 59.02 | 0.00 | - | 1 | 258 | 400.00 | 47.29 | 0.00 | - | 9 | 997 |
| 53.25 | 0.00 | - | 4 | 136 | 410.00 | 57.47 | 0.00 | - | 4 | 778 |
| 41.10 | 0.00 | - | 5 | 142 | 420.00 | 58.85 | 0.00 | - | 51 | 907 |
| 38.35 | 0.00 | - | 6 | 100 | 425.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 2 | 359 | 430.00 | 68.60 | 0.00 | - | 3 | 726 |
| 37.15 | 0.00 | - | 3 | 86 | 435.00 | 68.00 | 0.00 | - | 2 | 1,446 |
| 37.50 | 0.00 | - | 5 | 102 | 440.00 | 74.54 | 0.00 | - | 1 | 1,352 |
| 36.00 | 0.00 | - | 2 | 61 | 445.00 | 70.30 | 0.00 | - | 10 | 324 |
| 35.50 | 0.00 | - | 4 | 414 | 450.00 | 73.43 | 0.00 | - | 10 | 1,615 |
| 34.20 | 0.00 | - | 3 | 73 | 455.00 | 89.82 | 0.00 | - | 2 | 203 |
| 32.65 | 0.00 | - | 3 | 292 | 460.00 | 85.25 | 0.00 | - | 19 | 488 |
| 26.60 | 0.00 | - | 2 | 62 | 465.00 | 96.20 | 0.00 | - | 1 | 186 |
| 26.87 | 0.00 | - | 1 | 259 | 470.00 | 90.55 | 0.00 | - | 1 | 129 |
| 27.40 | 0.00 | - | 6 | 162 | 475.00 | 94.37 | 0.00 | - | 1 | 283 |
| 25.10 | 0.00 | - | 26 | 378 | 480.00 | 106.20 | 0.00 | - | 3 | 592 |
| 19.60 | 0.00 | - | 1 | 165 | 485.00 | 109.78 | 0.00 | - | 1 | 960 |
| 20.35 | 0.00 | - | 4 | 539 | 490.00 | 109.23 | 0.00 | - | 2 | 522 |
| 17.35 | 0.00 | - | 11 | 129 | 495.00 | 107.50 | 0.00 | - | 1 | 202 |
| 21.00 | 0.00 | - | 4 | 1,330 | 500.00 | 109.19 | 0.00 | - | 1 | 917 |
| 17.40 | 0.00 | - | 3 | 123 | 505.00 | 93.89 | 0.00 | - | 13 | 188 |
| 15.80 | 0.00 | - | 4 | 261 | 510.00 | 121.00 | 0.00 | - | 8 | 334 |
| 16.90 | 0.00 | - | 11 | 410 | 515.00 | 149.65 | 0.00 | - | 1 | 1,286 |
| 15.30 | 0.00 | - | 2 | 492 | 520.00 | 131.92 | 0.00 | - | 1 | 284 |
| 14.86 | 0.00 | - | 2 | 490 | 525.00 | 150.70 | 0.00 | - | 3 | 183 |
| 13.97 | 0.00 | - | 1 | 149 | 530.00 | 135.00 | 0.00 | - | 2 | 863 |
| 12.00 | 0.00 | - | 1 | 376 | 540.00 | 150.35 | 0.00 | - | 15 | 659 |
| 11.05 | 0.00 | - | 13 | 679 | 550.00 | 165.42 | 0.00 | - | 4 | 682 |
| 9.60 | 0.00 | - | 6 | 572 | 560.00 | 174.88 | 0.00 | - | 1 | 306 |
| 6.87 | 0.00 | - | 1 | 428 | 570.00 | 170.00 | 0.00 | - | 1 | 367 |
| 7.13 | 0.00 | - | 2 | 1,745 | 580.00 | 191.00 | 0.00 | - | 2 | 199 |
| 6.31 | 0.00 | - | 1 | 299 | 590.00 | 209.80 | 0.00 | - | 2 | 114 |
| 4.83 | 0.00 | - | 2 | 760 | 600.00 | 212.79 | 0.00 | - | 1 | 354 |
| 4.55 | 0.00 | - | 1 | 349 | 610.00 | 222.10 | 0.00 | - | 1 | 157 |
| 4.50 | 0.00 | - | 2 | 252 | 620.00 | 222.96 | 0.00 | - | 1 | 199 |
| 4.10 | 0.00 | - | 2 | 295 | 630.00 | 223.70 | 0.00 | - | 3 | 123 |
| 3.08 | 0.00 | - | 2 | 476 | 640.00 | 233.51 | 0.00 | - | 3 | 164 |
| 2.11 | 0.00 | - | 10 | 755 | 660.00 | 258.00 | 0.00 | - | 7 | 170 |
| 1.90 | 0.00 | - | 2 | 367 | 680.00 | 285.00 | 0.00 | - | 1 | 49 |
| 1.36 | 0.00 | - | 1 | 1,001 | 700.00 | 256.60 | 0.00 | - | 1 | 27 |
| 0.92 | 0.00 | - | 24 | 333 | 720.00 | 300.40 | 0.00 | - | 2 | 18 |
| 1.20 | 0.00 | - | 1 | 371 | 740.00 | 135.72 | 0.00 | - | 1 | 0 |
| 0.98 | 0.00 | - | 1 | 840 | 760.00 | 251.75 | 0.00 | - | 4 | 22 |
| 0.62 | 0.00 | - | 10 | 980 | 780.00 | 270.49 | 0.00 | - | 8 | 6 |
| 0.55 | 0.00 | - | 12 | 556 | 800.00 | 356.60 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 10 | 351 | 820.00 | 191.60 | 0.00 | - | 1 | 4 |
| 0.37 | 0.00 | - | 9 | 90 | 840.00 | 181.42 | 0.00 | - | 1 | 28 |
| 0.75 | 0.00 | - | 6 | 39 | 860.00 | 282.81 | 0.00 | - | 1 | 3 |
| 0.47 | 0.00 | - | 1 | 28 | 880.00 | 363.40 | 0.00 | - | 5 | 7 |
| 0.45 | 0.00 | - | 1 | 74 | 900.00 | 382.99 | 0.00 | - | 5 | 7 |
| 0.40 | 0.00 | - | 1 | 56 | 920.00 | 300.10 | 0.00 | - | - | 21 |
| 0.87 | 0.00 | - | 2 | 181 | 940.00 | 417.44 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 118 | 960.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 278 | 980.00 | 358.35 | 0.00 | - | 1 | 12 |
| 0.10 | 0.00 | - | 6 | 46 | 1,000.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 18 | 16 | 1,020.00 | 470.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 80 | 184 | 1,040.00 | 517.29 | 0.00 | - | 3 | 0 |
