La bourse ferme dans 4 h 53 min
CAC 40
6 680,55 +15,35 (+0,23 %) Euro Stoxx 50
3 943,15 +7,64 (+0,19 %) Dow Jones
33 849,46 -497,57 (-1,45 %) EUR/USD
1,0378 +0,0033 (+0,32 %) Gold future
1 768,10 +12,80 (+0,73 %) BTC-EUR
15 914,07 +174,35 (+1,11 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 2 | 0 |
| 168.30 | 0.00 | - | 1 | 2 | 145.00 | 0.08 | 0.00 | - | 2 | 0 |
| 143.65 | 0.00 | - | - | 1 | 150.00 | 0.20 | 0.00 | - | 2 | 0 |
| 158.55 | 0.00 | - | 1 | 3 | 155.00 | 0.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 160.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 0.14 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 170.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 175.00 | 1.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 180.00 | 0.46 | 0.00 | - | 1 | 0 |
| 157.96 | 0.00 | - | 1 | 0 | 185.00 | 0.53 | 0.00 | - | 1 | 0 |
| 177.40 | 0.00 | - | 1 | 1 | 190.00 | 0.51 | 0.00 | - | 1 | 0 |
| 92.70 | 0.00 | - | 2 | 7 | 195.00 | 0.48 | 0.00 | - | 2 | 0 |
| 136.65 | 0.00 | - | 3 | 0 | 200.00 | 0.57 | 0.00 | - | 1 | 0 |
| 131.78 | 0.00 | - | - | 0 | 205.00 | 0.91 | 0.00 | - | 1 | 0 |
| 132.02 | 0.00 | - | 1 | 0 | 210.00 | 0.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 215.00 | 2.42 | 0.00 | - | 21 | 0 |
| 116.23 | 0.00 | - | 10 | 0 | 220.00 | 0.90 | 0.00 | - | 1 | 0 |
| 111.44 | 0.00 | - | - | 0 | 225.00 | 1.04 | 0.00 | - | 1 | 0 |
| 108.01 | 0.00 | - | 10 | 0 | 230.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 2.24 | 0.00 | - | 2 | 0 |
| 69.92 | 0.00 | - | 2 | 38 | 240.00 | 1.67 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 245.00 | 2.17 | 0.00 | - | 13 | 0 |
| 87.00 | 0.00 | - | 1 | 0 | 250.00 | 2.30 | 0.00 | - | 12 | 0 |
| 58.50 | 0.00 | - | - | 0 | 255.00 | 2.88 | 0.00 | - | 15 | 0 |
| 90.93 | 0.00 | - | 1 | 0 | 260.00 | 3.35 | 0.00 | - | 14 | 0 |
| 65.00 | 0.00 | - | 6 | 0 | 265.00 | 3.80 | 0.00 | - | 21 | 0 |
| 81.92 | 0.00 | - | 1 | 0 | 270.00 | 4.50 | 0.00 | - | 18 | 0 |
| 61.75 | 0.00 | - | 3 | 0 | 275.00 | 5.15 | 0.00 | - | 10 | 0 |
| 73.81 | 0.00 | - | 3 | 0 | 280.00 | 5.90 | 0.00 | - | 16 | 0 |
| 70.50 | 0.00 | - | 1 | 0 | 285.00 | 6.80 | 0.00 | - | 47 | 0 |
| 55.20 | 0.00 | - | 1 | 0 | 290.00 | 7.65 | 0.00 | - | 53 | 0 |
| 44.58 | 0.00 | - | 1 | 0 | 295.00 | 8.90 | 0.00 | - | 39 | 0 |
| 43.38 | 0.00 | - | 2 | 0 | 300.00 | 10.20 | 0.00 | - | 36 | 0 |
| 43.56 | 0.00 | - | 1 | 0 | 305.00 | 11.54 | 0.00 | - | 43 | 0 |
| 36.61 | 0.00 | - | 1 | 0 | 310.00 | 13.20 | 0.00 | - | 13 | 0 |
| 36.75 | 0.00 | - | 1 | 0 | 315.00 | 14.95 | 0.00 | - | 12 | 0 |
| 30.28 | 0.00 | - | 1 | 0 | 320.00 | 16.85 | 0.00 | - | 99 | 0 |
| 25.25 | 0.00 | - | 5 | 0 | 325.00 | 18.85 | 0.00 | - | 11 | 0 |
| 22.00 | 0.00 | - | 13 | 0 | 330.00 | 21.00 | 0.00 | - | 14 | 0 |
| 19.35 | 0.00 | - | 21 | 0 | 335.00 | 19.65 | 0.00 | - | 5 | 0 |
| 17.10 | 0.00 | - | 26 | 0 | 340.00 | 24.17 | 0.00 | - | 1 | 0 |
| 14.99 | 0.00 | - | 33 | 0 | 345.00 | 25.50 | 0.00 | - | 8 | 0 |
| 13.10 | 0.00 | - | 64 | 0 | 350.00 | 30.40 | 0.00 | - | 7 | 0 |
| 11.40 | 0.00 | - | 79 | 0 | 355.00 | 30.55 | 0.00 | - | 10 | 0 |
| 9.85 | 0.00 | - | 66 | 0 | 360.00 | 36.60 | 0.00 | - | 22 | 0 |
| 8.40 | 0.00 | - | 18 | 0 | 365.00 | 38.00 | 0.00 | - | 2 | 0 |
| 7.17 | 0.00 | - | 32 | 0 | 370.00 | 40.38 | 0.00 | - | 3 | 0 |
| 6.20 | 0.00 | - | 81 | 0 | 375.00 | 52.00 | 0.00 | - | 1 | 0 |
| 5.15 | 0.00 | - | 42 | 0 | 380.00 | 49.35 | 0.00 | - | 282 | 0 |
| 4.45 | 0.00 | - | 42 | 0 | 385.00 | 59.22 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 503 | 0 | 390.00 | 62.69 | 0.00 | - | 1 | 0 |
| 3.15 | 0.00 | - | 5 | 0 | 395.00 | 60.00 | 0.00 | - | 1 | 0 |
| 2.74 | 0.00 | - | 32 | 0 | 400.00 | 65.10 | 0.00 | - | 2 | 0 |
| 2.50 | 0.00 | - | 1 | 0 | 405.00 | 78.15 | 0.00 | - | 3 | 0 |
| 2.10 | 0.00 | - | 2 | 0 | 410.00 | 77.13 | 0.00 | - | 1 | 0 |
| 1.92 | 0.00 | - | 2 | 0 | 415.00 | 68.30 | 0.00 | - | 5 | 0 |
| 1.59 | 0.00 | - | 5 | 0 | 420.00 | 84.73 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 1 | 0 | 425.00 | 85.75 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 1 | 0 | 430.00 | 93.96 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 2 | 0 | 435.00 | 107.95 | 0.00 | - | 173 | 0 |
| 0.76 | 0.00 | - | 2 | 0 | 440.00 | 109.15 | 0.00 | - | 535 | 0 |
| 0.74 | 0.00 | - | 2 | 0 | 445.00 | 118.15 | 0.00 | - | 66 | 0 |
| 0.58 | 0.00 | - | 7 | 0 | 450.00 | 121.65 | 0.00 | - | 9 | 0 |
| 0.92 | 0.00 | - | 2 | 0 | 455.00 | 128.05 | 0.00 | - | 66 | 0 |
| 0.22 | 0.00 | - | 5 | 0 | 460.00 | 127.90 | 0.00 | - | 10 | 0 |
| 0.47 | 0.00 | - | 1 | 0 | 465.00 | 129.90 | 0.00 | - | 3 | 0 |
| 0.51 | 0.00 | - | 20 | 0 | 470.00 | 135.20 | 0.00 | - | 3 | 0 |
| 0.43 | 0.00 | - | 1 | 0 | 475.00 | 134.10 | 0.00 | - | 50 | 0 |
| 0.30 | 0.00 | - | 5 | 0 | 480.00 | 153.10 | 0.00 | - | 8 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 485.00 | 165.00 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 490.00 | 151.00 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 52 | 0 | 495.00 | 160.91 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 3 | 0 | 500.00 | 165.33 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 2 | 0 | 505.00 | 205.65 | 0.00 | - | 70 | 0 |
| 0.40 | 0.00 | - | 3 | 0 | 510.00 | 173.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 2 | 0 | 515.00 | 188.85 | 0.00 | - | 33 | 0 |
| 0.18 | 0.00 | - | 20 | 0 | 520.00 | 216.70 | 0.00 | - | 30 | 0 |
| 0.54 | 0.00 | - | 2 | 0 | 525.00 | 202.80 | 0.00 | - | 1 | 4 |
| 0.18 | 0.00 | - | 2 | 0 | 530.00 | 226.65 | 0.00 | - | 38 | 0 |
| 0.18 | 0.00 | - | 1 | 0 | 535.00 | 125.80 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 0 | 540.00 | 211.00 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 545.00 | 116.25 | 0.00 | - | 49 | 17 |
| 0.07 | 0.00 | - | 8 | 0 | 550.00 | 214.00 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 555.00 | 269.15 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 560.00 | 241.00 | 0.00 | - | 7 | 0 |
| 0.14 | 0.00 | - | 2 | 0 | 565.00 | 121.95 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 25 | 0 | 570.00 | 265.15 | 0.00 | - | 32 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 575.00 | 130.60 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 0 | 580.00 | 281.60 | 0.00 | - | 4 | 1 |
| 0.10 | 0.00 | - | 1 | 0 | 590.00 | 292.45 | 0.00 | - | 120 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 600.00 | 308.25 | 0.00 | - | 3 | 2 |
| 0.02 | 0.00 | - | 1 | 0 | 610.00 | 277.00 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 7 | 0 | 620.00 | 320.15 | 0.00 | - | 39 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 630.00 | 334.80 | 0.00 | - | 47 | 6 |
| 0.15 | 0.00 | - | 2 | 0 | 640.00 | 346.25 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 4 | 0 | 660.00 | 330.10 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 680.00 | 352.15 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 31 | 0 | 700.00 | 410.18 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 720.00 | 384.30 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 740.00 | 440.50 | 0.00 | - | 28 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 760.00 | 460.50 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 7 | 0 | 780.00 | 486.12 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 800.00 | 505.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 820.00 | 525.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 840.00 | 521.42 | 0.00 | - | 24 | 0 |
| 0.09 | 0.00 | - | 2 | 0 | 860.00 | 541.21 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 24 | 880.00 | 561.01 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 900.00 | 564.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 920.00 | 601.68 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 940.00 | 417.44 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 960.00 | 628.20 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 980.00 | 642.70 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 72 | 1,000.00 | 664.75 | 0.00 | - | 32 | 0 |
| 0.06 | 0.00 | - | 2 | 87 | 1,020.00 | 688.20 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 1,040.00 | 704.35 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. Tous droits réservés.
