La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 239,93 -17,88 (-0,09 %)
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’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00210000 | 2022-06-13 12:02PM EDT | 210.00 | 184.20 | 188.15 | 192.85 | 0.00 | - | 1 | 3 | 59.92% |
| ADBE230616C00220000 | 2022-06-08 11:01AM EDT | 220.00 | 223.34 | 179.40 | 184.35 | 0.00 | - | 4 | 9 | 58.41% |
| ADBE230616C00230000 | 2022-06-09 12:59PM EDT | 230.00 | 219.40 | 170.75 | 176.05 | 0.00 | - | - | 2 | 57.01% |
| ADBE230616C00260000 | 2022-06-03 9:55AM EDT | 260.00 | 195.40 | 145.80 | 151.05 | 0.00 | - | 3 | 5 | 52.79% |
| ADBE230616C00270000 | 2022-06-02 1:46PM EDT | 270.00 | 189.70 | 137.80 | 142.15 | 0.00 | - | 1 | 2 | 51.08% |
| ADBE230616C00280000 | 2022-05-31 1:02PM EDT | 280.00 | 166.47 | 130.00 | 134.90 | 0.00 | - | - | 1 | 50.23% |
| ADBE230616C00290000 | 2022-05-31 1:02PM EDT | 290.00 | 158.52 | 122.45 | 127.75 | 0.00 | - | - | 1 | 51.85% |
| ADBE230616C00300000 | 2022-05-27 2:20PM EDT | 300.00 | 151.65 | 115.05 | 119.55 | 0.00 | - | 3 | 3 | 50.00% |
| ADBE230616C00310000 | 2022-06-08 12:09PM EDT | 310.00 | 150.40 | 108.00 | 113.30 | 0.00 | - | - | 0 | 49.75% |
| ADBE230616C00320000 | 2022-06-17 10:11AM EDT | 320.00 | 84.50 | 100.90 | 105.90 | 0.00 | - | 2 | 2 | 48.39% |
| ADBE230616C00340000 | 2022-06-13 11:06AM EDT | 340.00 | 87.90 | 87.95 | 93.55 | 0.00 | - | 10 | 5 | 47.22% |
| ADBE230616C00350000 | 2022-06-22 1:20PM EDT | 350.00 | 74.55 | 81.75 | 88.05 | 0.00 | - | 2 | 36 | 46.90% |
| ADBE230616C00360000 | 2022-06-22 3:14PM EDT | 360.00 | 67.84 | 75.95 | 82.35 | 0.00 | - | 1 | 27 | 46.29% |
| ADBE230616C00370000 | 2022-06-24 10:41AM EDT | 370.00 | 69.70 | 70.25 | 76.75 | +2.60 | +3.87% | 8 | 10 | 45.61% |
| ADBE230616C00380000 | 2022-06-24 2:36PM EDT | 380.00 | 63.65 | 64.85 | 70.35 | +1.15 | +1.84% | 2 | 12 | 44.26% |
| ADBE230616C00390000 | 2022-06-24 10:14AM EDT | 390.00 | 60.50 | 60.35 | 65.15 | +12.40 | +25.78% | 1 | 3 | 43.59% |
| ADBE230616C00400000 | 2022-06-24 3:56PM EDT | 400.00 | 58.50 | 55.50 | 59.95 | +6.30 | +12.07% | 2 | 16 | 42.78% |
| ADBE230616C00410000 | 2022-06-15 2:07PM EDT | 410.00 | 50.66 | 50.45 | 57.35 | 0.00 | - | 2 | 24 | 43.55% |
| ADBE230616C00420000 | 2022-06-14 3:48PM EDT | 420.00 | 48.05 | 45.95 | 52.05 | 0.00 | - | 2 | 52 | 42.40% |
| ADBE230616C00430000 | 2022-06-23 3:13PM EDT | 430.00 | 40.90 | 41.80 | 47.75 | 0.00 | - | 2 | 41 | 41.77% |
| ADBE230616C00435000 | 2022-06-13 9:53AM EDT | 435.00 | 46.76 | 40.25 | 45.95 | 0.00 | - | 1 | 17 | 41.64% |
| ADBE230616C00440000 | 2022-06-13 2:55PM EDT | 440.00 | 42.60 | 38.00 | 44.55 | 0.00 | - | 1 | 15 | 41.73% |
| ADBE230616C00445000 | 2022-06-17 9:31AM EDT | 445.00 | 30.15 | 38.10 | 42.45 | 0.00 | - | 1 | 11 | 41.33% |
| ADBE230616C00450000 | 2022-06-21 10:09AM EDT | 450.00 | 30.75 | 34.80 | 40.90 | 0.00 | - | 3 | 10 | 41.26% |
| ADBE230616C00455000 | 2022-06-17 10:09AM EDT | 455.00 | 27.95 | 34.80 | 39.90 | 0.00 | - | 1 | 17 | 41.53% |
| ADBE230616C00460000 | 2022-06-21 11:47AM EDT | 460.00 | 28.50 | 32.35 | 37.00 | 0.00 | - | 1 | 36 | 40.50% |
| ADBE230616C00465000 | 2022-06-17 3:46PM EDT | 465.00 | 26.40 | 31.50 | 34.85 | 0.00 | - | 2 | 6 | 39.93% |
| ADBE230616C00470000 | 2022-06-22 3:16PM EDT | 470.00 | 25.50 | 29.05 | 33.20 | 0.00 | - | 3 | 4 | 39.66% |
| ADBE230616C00475000 | 2022-06-14 11:55AM EDT | 475.00 | 31.15 | 28.40 | 31.85 | 0.00 | - | 6 | 13 | 39.56% |
| ADBE230616C00480000 | 2022-06-15 1:26PM EDT | 480.00 | 29.08 | 27.55 | 31.90 | 0.00 | - | 1 | 13 | 40.40% |
| ADBE230616C00485000 | 2022-06-14 11:56AM EDT | 485.00 | 28.45 | 25.15 | 29.25 | 0.00 | - | 2 | 7 | 39.34% |
| ADBE230616C00490000 | 2022-04-29 3:01PM EDT | 490.00 | 31.75 | 42.85 | 48.05 | 0.00 | - | 1 | 2 | 51.20% |
| ADBE230616C00495000 | 2022-06-21 3:21PM EDT | 495.00 | 18.60 | 21.55 | 28.05 | 0.00 | - | 15 | 17 | 40.01% |
| ADBE230616C00500000 | 2022-06-23 11:48AM EDT | 500.00 | 19.81 | 22.50 | 26.10 | 0.00 | - | 1 | 205 | 39.33% |
| ADBE230616C00505000 | 2022-06-10 2:18PM EDT | 505.00 | 29.09 | 20.75 | 25.95 | 0.00 | - | 2 | 3 | 39.93% |
| ADBE230616C00510000 | 2022-06-15 1:26PM EDT | 510.00 | 22.10 | 20.30 | 23.15 | 0.00 | - | 1 | 2 | 38.55% |
| ADBE230616C00515000 | 2022-06-14 1:01PM EDT | 515.00 | 21.45 | 19.35 | 21.60 | 0.00 | - | - | 14 | 38.05% |
| ADBE230616C00520000 | 2022-06-24 12:25PM EDT | 520.00 | 18.66 | 18.50 | 21.25 | +3.46 | +22.76% | 3 | 20 | 38.43% |
| ADBE230616C00540000 | 2022-06-22 3:14PM EDT | 540.00 | 12.44 | 14.80 | 17.35 | 0.00 | - | 4 | 10 | 37.78% |
| ADBE230616C00550000 | 2022-06-24 3:53PM EDT | 550.00 | 14.00 | 13.30 | 15.80 | +1.80 | +14.75% | 1 | 52 | 37.61% |
| ADBE230616C00560000 | 2022-06-16 3:25PM EDT | 560.00 | 12.60 | 11.45 | 14.00 | 0.00 | - | 14 | 16 | 37.11% |
| ADBE230616C00570000 | 2022-06-15 1:26PM EDT | 570.00 | 12.88 | 10.35 | 12.75 | 0.00 | - | 1 | 29 | 37.00% |
| ADBE230616C00600000 | 2022-06-23 10:33AM EDT | 600.00 | 6.95 | 7.80 | 9.45 | 0.00 | - | 3 | 13 | 36.52% |
| ADBE230616C00610000 | 2022-06-21 11:16AM EDT | 610.00 | 5.91 | 6.75 | 9.85 | 0.00 | - | 1 | 21 | 37.87% |
| ADBE230616C00620000 | 2022-06-22 11:09AM EDT | 620.00 | 5.69 | 5.25 | 7.50 | 0.00 | - | 1 | 11 | 35.97% |
| ADBE230616C00630000 | 2022-05-16 9:48AM EDT | 630.00 | 13.40 | 6.50 | 9.65 | 0.00 | - | 2 | 5 | 39.39% |
| ADBE230616C00640000 | 2022-06-22 1:11PM EDT | 640.00 | 4.47 | 5.05 | 6.55 | 0.00 | - | 3 | 127 | 36.36% |
| ADBE230616C00660000 | 2022-06-03 11:55AM EDT | 660.00 | 10.75 | 4.15 | 6.55 | 0.00 | - | 1 | 242 | 37.90% |
| ADBE230616C00680000 | 2022-06-22 3:14PM EDT | 680.00 | 2.88 | 3.05 | 3.95 | 0.00 | - | 6 | 4 | 35.20% |
| ADBE230616C00700000 | 2022-06-23 3:32PM EDT | 700.00 | 2.69 | 2.34 | 3.00 | 0.00 | - | 2 | 128 | 34.60% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00195000 | 2022-06-16 3:05PM EDT | 195.00 | 7.05 | 4.90 | 6.25 | 0.00 | - | 15 | 17 | 51.50% |
| ADBE230616P00200000 | 2022-06-13 12:19PM EDT | 200.00 | 7.70 | 4.30 | 6.50 | 0.00 | - | 21 | 24 | 51.97% |
| ADBE230616P00220000 | 2022-06-13 2:07PM EDT | 220.00 | 10.50 | 6.70 | 7.90 | 0.00 | - | 1 | 6 | 48.38% |
| ADBE230616P00230000 | 2022-06-13 11:48AM EDT | 230.00 | 12.35 | 7.80 | 9.80 | 0.00 | - | 5 | 9 | 48.47% |
| ADBE230616P00240000 | 2022-05-20 3:56PM EDT | 240.00 | 11.05 | 12.55 | 14.55 | 0.00 | - | 2 | 4 | 50.76% |
| ADBE230616P00250000 | 2022-06-24 11:54AM EDT | 250.00 | 11.76 | 10.05 | 13.50 | -1.29 | -9.89% | 1 | 60 | 47.50% |
| ADBE230616P00260000 | 2022-06-24 11:54AM EDT | 260.00 | 13.41 | 12.15 | 14.05 | -5.94 | -30.70% | 1 | 12 | 45.09% |
| ADBE230616P00270000 | 2022-06-23 11:55AM EDT | 270.00 | 17.00 | 13.60 | 16.20 | 0.00 | - | 8 | 59 | 44.55% |
| ADBE230616P00280000 | 2022-06-22 3:06PM EDT | 280.00 | 20.20 | 15.90 | 17.80 | 0.00 | - | 4 | 96 | 43.21% |
| ADBE230616P00290000 | 2022-06-16 12:44PM EDT | 290.00 | 26.05 | 18.00 | 20.45 | 0.00 | - | 1 | 6 | 42.82% |
| ADBE230616P00300000 | 2022-06-22 2:23PM EDT | 300.00 | 24.75 | 20.00 | 22.25 | 0.00 | - | 2 | 57 | 41.42% |
| ADBE230616P00310000 | 2022-06-24 3:36PM EDT | 310.00 | 24.85 | 22.85 | 25.30 | -4.15 | -14.31% | 4 | 19 | 41.02% |
| ADBE230616P00320000 | 2022-06-24 3:41PM EDT | 320.00 | 27.85 | 26.15 | 28.05 | -3.85 | -12.15% | 5 | 7 | 40.17% |
| ADBE230616P00330000 | 2022-06-24 12:24PM EDT | 330.00 | 31.05 | 29.45 | 32.35 | +7.40 | +31.29% | 4 | 60 | 40.39% |
| ADBE230616P00340000 | 2022-06-24 12:28PM EDT | 340.00 | 34.50 | 32.60 | 34.45 | -3.30 | -8.73% | 3 | 9 | 38.70% |
| ADBE230616P00350000 | 2022-06-24 3:25PM EDT | 350.00 | 38.55 | 36.10 | 39.45 | -3.25 | -7.78% | 3 | 148 | 39.03% |
| ADBE230616P00360000 | 2022-06-24 3:37PM EDT | 360.00 | 42.50 | 39.75 | 43.80 | -3.30 | -7.21% | 8 | 39 | 38.68% |
| ADBE230616P00370000 | 2022-06-24 2:30PM EDT | 370.00 | 47.45 | 43.90 | 49.00 | -3.15 | -6.23% | 8 | 47 | 38.73% |
| ADBE230616P00380000 | 2022-06-24 12:26PM EDT | 380.00 | 51.25 | 48.95 | 53.20 | -4.40 | -7.91% | 2 | 59 | 37.91% |
| ADBE230616P00390000 | 2022-06-24 12:25PM EDT | 390.00 | 56.10 | 52.60 | 57.20 | -4.35 | -7.20% | 2 | 39 | 36.80% |
| ADBE230616P00400000 | 2022-06-24 3:39PM EDT | 400.00 | 61.49 | 57.45 | 63.50 | -4.61 | -6.97% | 4 | 32 | 37.05% |
| ADBE230616P00410000 | 2022-06-24 3:15PM EDT | 410.00 | 67.70 | 64.30 | 68.15 | +8.15 | +13.69% | 2 | 18 | 36.05% |
| ADBE230616P00420000 | 2022-06-17 9:30AM EDT | 420.00 | 97.02 | 68.85 | 74.55 | 0.00 | - | 10 | 24 | 36.02% |
| ADBE230616P00430000 | 2022-06-13 12:39PM EDT | 430.00 | 85.35 | 74.50 | 80.55 | 0.00 | - | 2 | 37 | 35.57% |
| ADBE230616P00435000 | 2022-06-03 11:55AM EDT | 435.00 | 64.10 | 77.80 | 83.60 | 0.00 | - | 1 | 27 | 35.32% |
| ADBE230616P00440000 | 2022-06-22 9:36AM EDT | 440.00 | 98.71 | 81.65 | 86.25 | 0.00 | - | 50 | 94 | 34.76% |
| ADBE230616P00445000 | 2022-06-07 2:30PM EDT | 445.00 | 67.50 | 84.45 | 89.95 | 0.00 | - | 2 | 40 | 34.85% |
| ADBE230616P00450000 | 2022-06-17 9:30AM EDT | 450.00 | 118.69 | 87.75 | 92.50 | 0.00 | - | 10 | 22 | 34.14% |
| ADBE230616P00455000 | 2022-06-17 9:30AM EDT | 455.00 | 122.70 | 90.70 | 96.50 | 0.00 | - | 4 | 4 | 34.36% |
| ADBE230616P00460000 | 2022-06-21 9:54AM EDT | 460.00 | 110.48 | 94.15 | 99.90 | 0.00 | - | 1 | 11 | 34.14% |
| ADBE230616P00465000 | 2022-06-13 3:49PM EDT | 465.00 | 115.30 | 97.75 | 103.45 | 0.00 | - | 2 | 18 | 33.98% |
| ADBE230616P00470000 | 2022-06-21 9:54AM EDT | 470.00 | 118.16 | 101.35 | 106.95 | 0.00 | - | 1 | 13 | 33.75% |
| ADBE230616P00475000 | 2022-06-13 10:57AM EDT | 475.00 | 119.19 | 105.40 | 110.60 | 0.00 | - | 2 | 14 | 33.58% |
| ADBE230616P00480000 | 2022-05-20 1:56PM EDT | 480.00 | 113.83 | 127.30 | 132.85 | 0.00 | - | 3 | 23 | 46.35% |
| ADBE230616P00485000 | 2022-06-17 3:06PM EDT | 485.00 | 132.60 | 112.60 | 117.40 | 0.00 | - | 1 | 16 | 32.75% |
| ADBE230616P00490000 | 2022-06-17 10:24AM EDT | 490.00 | 145.77 | 116.45 | 121.50 | 0.00 | - | 1 | 18 | 32.80% |
| ADBE230616P00495000 | 2022-05-11 12:51PM EDT | 495.00 | 128.55 | 118.15 | 123.80 | 0.00 | - | 5 | 8 | 31.39% |
| ADBE230616P00500000 | 2022-06-14 11:07AM EDT | 500.00 | 142.80 | 124.05 | 129.20 | 0.00 | - | 1 | 6 | 32.40% |
| ADBE230616P00510000 | 2022-05-16 10:32AM EDT | 510.00 | 128.01 | 141.35 | 148.55 | 0.00 | - | 6 | 7 | 40.91% |
| ADBE230616P00515000 | 2022-06-15 10:32AM EDT | 515.00 | 151.80 | 136.05 | 141.25 | 0.00 | - | 4 | 3 | 31.91% |
| ADBE230616P00520000 | 2022-06-14 2:22PM EDT | 520.00 | 156.41 | 140.15 | 145.10 | 0.00 | - | 7 | 47 | 31.52% |
| ADBE230616P00530000 | 2022-06-23 10:48AM EDT | 530.00 | 159.35 | 147.80 | 153.15 | 0.00 | - | 1 | 5 | 30.90% |
| ADBE230616P00540000 | 2022-06-17 9:49AM EDT | 540.00 | 190.00 | 156.70 | 161.45 | 0.00 | - | 4 | 1 | 30.32% |
| ADBE230616P00550000 | 2022-06-16 12:43PM EDT | 550.00 | 188.52 | 166.25 | 170.35 | 0.00 | - | - | 5 | 30.20% |
| ADBE230616P00560000 | 2022-06-22 1:36PM EDT | 560.00 | 191.21 | 175.10 | 179.05 | 0.00 | - | 1 | 24 | 29.71% |
| ADBE230616P00570000 | 2022-06-17 9:39AM EDT | 570.00 | 222.00 | 183.40 | 187.55 | 0.00 | - | 14 | 10 | 28.73% |
| ADBE230616P00580000 | 2022-06-15 11:51AM EDT | 580.00 | 208.55 | 192.30 | 196.60 | 0.00 | - | 2 | 0 | 28.25% |
| ADBE230616P00590000 | 2022-05-12 11:30AM EDT | 590.00 | 205.83 | 197.20 | 201.25 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE230616P00600000 | 2022-06-21 3:15PM EDT | 600.00 | 235.60 | 211.55 | 215.15 | 0.00 | - | 30 | 0 | 27.42% |
| ADBE230616P00610000 | 2022-05-18 9:31AM EDT | 610.00 | 205.75 | 256.85 | 262.30 | 0.00 | - | - | 0 | 61.04% |
| ADBE230616P00620000 | 2022-06-17 11:50AM EDT | 620.00 | 259.21 | 230.25 | 234.55 | 0.00 | - | 7 | 0 | 27.67% |
| ADBE230616P00640000 | 2022-06-17 11:53AM EDT | 640.00 | 281.42 | 250.50 | 254.25 | 0.00 | - | 8 | 1 | 28.36% |
| ADBE230616P00680000 | 2022-04-18 12:07AM EDT | 680.00 | 253.30 | 267.75 | 274.70 | 0.00 | - | - | 2 | 0.00% |
