ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achat
16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.80 | 0.00 | - | 10 | 10 | 140.00 | 0.08 | 0.00 | - | 1 | 237 |
| 208.10 | 0.00 | - | 2 | 3 | 145.00 | 0.05 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 1 | 50 |
| 219.30 | 0.00 | - | 1 | 3 | 155.00 | 0.03 | 0.00 | - | 2 | 4,075 |
| 213.00 | 0.00 | - | 1 | 1 | 160.00 | 0.03 | 0.00 | - | 2 | 121 |
| - | - | - | - | - | 165.00 | 0.03 | 0.00 | - | 2 | 60 |
| 206.43 | 0.00 | - | 3 | 5 | 170.00 | 0.02 | -0.04 | -66.67% | 27 | 849 |
| 160.05 | 0.00 | - | 1 | 1 | 175.00 | 0.05 | 0.00 | - | 1 | 54 |
| 193.55 | 0.00 | - | 1 | 2 | 180.00 | 0.03 | 0.00 | - | 1 | 100 |
| 150.10 | 0.00 | - | 1 | 3 | 185.00 | 0.08 | 0.00 | - | 6 | 528 |
| - | - | - | - | - | 190.00 | 0.03 | -0.01 | -25.00% | 1 | 232 |
| 109.60 | 0.00 | - | 1 | 3 | 195.00 | 0.03 | -0.37 | -92.50% | 1 | 233 |
| 210.88 | +45.78 | +27.73% | 1 | 8 | 200.00 | 0.03 | -0.01 | -25.00% | 2 | 612 |
| 141.64 | 0.00 | - | 1 | 1 | 205.00 | 0.04 | 0.00 | - | 23 | 28 |
| 139.70 | 0.00 | - | 24 | 7 | 210.00 | 0.06 | 0.00 | - | 26 | 260 |
| - | - | - | - | - | 215.00 | 0.06 | 0.00 | - | - | 1 |
| 169.68 | 0.00 | - | 2 | 13 | 220.00 | 0.06 | 0.00 | - | 31 | 552 |
| 119.30 | 0.00 | - | - | 1 | 225.00 | 0.06 | 0.00 | - | 4 | 37 |
| 99.69 | 0.00 | - | 1 | 7 | 230.00 | 0.07 | 0.00 | - | 32 | 583 |
| - | - | - | - | - | 235.00 | 0.05 | -0.55 | -91.67% | 1 | 5 |
| 103.80 | 0.00 | - | 1 | 9 | 240.00 | 0.05 | -0.05 | -50.00% | 16 | 531 |
| 98.60 | 0.00 | - | - | 5 | 245.00 | 0.18 | +0.03 | +20.00% | 1 | 67 |
| 141.05 | 0.00 | - | 1 | 34 | 250.00 | 0.14 | 0.00 | - | 5 | 544 |
| 130.10 | 0.00 | - | 1 | 1 | 255.00 | 0.25 | 0.00 | - | 5 | 33 |
| 86.45 | 0.00 | - | 1 | 15 | 260.00 | 0.20 | 0.00 | - | 1 | 554 |
| 96.35 | 0.00 | - | 1 | 1 | 265.00 | 0.14 | -0.14 | -50.00% | 1 | 121 |
| 76.40 | 0.00 | - | 1 | 33 | 270.00 | 0.24 | -0.01 | -4.00% | 3 | 632 |
| 93.70 | 0.00 | - | 1 | 1 | 275.00 | 0.22 | -0.01 | -4.35% | 1 | 256 |
| 128.65 | +40.80 | +46.44% | 1 | 71 | 280.00 | 0.20 | -0.10 | -33.33% | 12 | 715 |
| 79.85 | 0.00 | - | 1 | 4 | 285.00 | 0.26 | -0.05 | -16.13% | 24 | 87 |
| 50.65 | 0.00 | - | 1 | 122 | 290.00 | 0.29 | -0.07 | -19.44% | 1,006 | 2,640 |
| 49.00 | 0.00 | - | 1 | 12 | 295.00 | 0.37 | -0.11 | -22.92% | 1,021 | 1,120 |
| 110.75 | +16.79 | +17.87% | 4 | 430 | 300.00 | 0.42 | -0.11 | -20.75% | 49 | 1,891 |
| 70.40 | 0.00 | - | 1 | 4 | 305.00 | 0.47 | -0.15 | -24.19% | 111 | 324 |
| 84.14 | 0.00 | - | 1 | 328 | 310.00 | 0.55 | -0.21 | -27.63% | 177 | 1,745 |
| 93.60 | +16.49 | +21.39% | 1 | 24 | 315.00 | 0.67 | -0.19 | -22.09% | 638 | 629 |
| 96.61 | +18.74 | +24.07% | 5 | 570 | 320.00 | 0.70 | -0.37 | -34.58% | 273 | 1,681 |
| 69.20 | 0.00 | - | 9 | 34 | 325.00 | 0.81 | -0.50 | -38.17% | 269 | 692 |
| 86.90 | +22.38 | +34.69% | 5 | 529 | 330.00 | 0.96 | -0.49 | -33.79% | 105 | 2,281 |
| 77.46 | +20.71 | +36.49% | 2 | 79 | 335.00 | 1.10 | -0.70 | -38.89% | 231 | 516 |
| - | - | - | - | - | 337.50 | 1.19 | -0.79 | -39.90% | 14 | 61 |
| 75.50 | +16.05 | +27.00% | 5 | 959 | 340.00 | 1.32 | -0.94 | -41.59% | 138 | 2,634 |
| 41.65 | 0.00 | - | - | 1 | 342.50 | 2.63 | 0.00 | - | - | 16 |
| 62.05 | +13.49 | +27.78% | 2 | 223 | 345.00 | 1.47 | -1.28 | -46.55% | 128 | 712 |
| 24.60 | 0.00 | - | - | 4 | 347.50 | 1.77 | -1.07 | -37.68% | 13 | 479 |
| 68.68 | +22.08 | +47.38% | 50 | 3,685 | 350.00 | 1.75 | -1.58 | -47.45% | 581 | 3,124 |
| - | - | - | - | - | 352.50 | 1.90 | -1.58 | -45.40% | 1 | 110 |
| 59.65 | +14.30 | +31.53% | 18 | 300 | 355.00 | 2.08 | -1.65 | -44.24% | 79 | 302 |
| 55.05 | +14.07 | +34.33% | 3 | 30 | 357.50 | 2.37 | -2.18 | -47.91% | 5 | 48 |
| 59.54 | +21.39 | +56.07% | 22 | 996 | 360.00 | 2.45 | -2.48 | -50.30% | 138 | 910 |
| 55.75 | +38.35 | +220.40% | 2 | 33 | 362.50 | 3.05 | -2.20 | -41.90% | 40 | 57 |
| 55.04 | +20.17 | +57.84% | 33 | 379 | 365.00 | 2.92 | -2.92 | -50.00% | 180 | 658 |
| 46.95 | +16.35 | +53.43% | 1 | 56 | 367.50 | 3.29 | -2.68 | -44.89% | 17 | 52 |
| 50.06 | +19.79 | +65.38% | 156 | 1,833 | 370.00 | 3.42 | -3.78 | -52.50% | 142 | 966 |
| 48.00 | +20.97 | +77.58% | 3 | 421 | 372.50 | 4.00 | -3.45 | -46.31% | 31 | 82 |
| 43.38 | +13.93 | +47.30% | 98 | 696 | 375.00 | 4.25 | -4.30 | -50.29% | 152 | 419 |
| 36.15 | +11.10 | +44.31% | 1 | 62 | 377.50 | 4.55 | -4.24 | -48.24% | 39 | 84 |
| 41.83 | +18.23 | +77.25% | 588 | 1,704 | 380.00 | 5.15 | -5.20 | -50.24% | 148 | 1,116 |
| 33.70 | +14.25 | +73.26% | 5 | 62 | 382.50 | 5.65 | -4.90 | -46.45% | 24 | 55 |
| 37.80 | +17.03 | +81.99% | 289 | 953 | 385.00 | 6.20 | -4.72 | -43.22% | 93 | 406 |
| 33.13 | +11.93 | +56.27% | 12 | 100 | 387.50 | 6.75 | -6.05 | -47.27% | 11 | 44 |
| 34.30 | +16.10 | +88.46% | 322 | 1,263 | 390.00 | 7.15 | -7.20 | -50.17% | 74 | 374 |
| 32.72 | +16.47 | +101.35% | 33 | 142 | 392.50 | 7.90 | -7.90 | -50.00% | 14 | 88 |
| 30.60 | +15.60 | +104.00% | 156 | 1,035 | 395.00 | 8.77 | -8.28 | -48.56% | 166 | 123 |
| 26.70 | +13.94 | +109.25% | 532 | 1,552 | 400.00 | 10.40 | -8.85 | -45.97% | 204 | 390 |
| 24.00 | +12.69 | +112.20% | 546 | 1,007 | 405.00 | 12.20 | -8.30 | -40.49% | 82 | 16 |
| 21.00 | +12.00 | +133.33% | 586 | 1,589 | 410.00 | 14.04 | -10.91 | -43.73% | 205 | 19 |
| 18.25 | +10.34 | +130.72% | 601 | 664 | 415.00 | 16.45 | -31.55 | -65.73% | 193 | 6 |
| 15.92 | +9.69 | +155.54% | 983 | 872 | 420.00 | 18.80 | -12.95 | -40.79% | 61 | 6 |
| 13.73 | +8.55 | +165.06% | 163 | 530 | 425.00 | 21.98 | -13.42 | -37.91% | 22 | 3 |
| 11.87 | +7.60 | +177.99% | 227 | 1,026 | 430.00 | 24.75 | -15.30 | -38.20% | 26 | 11 |
| 10.00 | +5.83 | +139.81% | 154 | 497 | 435.00 | 32.41 | -12.13 | -27.23% | 5 | 3 |
| 8.55 | +5.64 | +193.81% | 581 | 2,044 | 440.00 | 94.27 | 0.00 | - | 13 | 0 |
| 7.10 | +4.70 | +195.83% | 272 | 846 | 445.00 | 68.15 | 0.00 | - | 2 | 0 |
| 6.10 | +4.05 | +197.56% | 1,139 | 551 | 450.00 | 42.12 | -25.38 | -37.60% | 2 | 3 |
| 5.35 | +3.69 | +222.29% | 152 | 245 | 455.00 | 130.96 | 0.00 | - | 4 | 0 |
| 4.56 | +3.16 | +225.71% | 202 | 259 | 460.00 | 85.00 | 0.00 | - | 1 | 0 |
| 3.75 | +2.51 | +202.42% | 136 | 267 | 465.00 | 123.41 | 0.00 | - | 2 | 0 |
| 3.25 | +2.25 | +225.00% | 312 | 187 | 470.00 | 101.93 | 0.00 | - | 1 | 1 |
| 2.80 | +1.94 | +225.58% | 409 | 114 | 475.00 | 106.95 | 0.00 | - | 1 | 0 |
| 2.35 | +1.61 | +217.57% | 550 | 343 | 480.00 | 80.29 | -7.30 | -8.33% | 1 | 0 |
| 2.04 | +1.45 | +245.76% | 290 | 79 | 485.00 | 142.80 | 0.00 | - | 12 | 0 |
| 1.80 | +1.30 | +260.00% | 16 | 63 | 490.00 | 80.75 | -66.05 | -44.99% | 1 | 0 |
| 1.44 | +0.97 | +206.38% | 8 | 82 | 495.00 | 147.30 | 0.00 | - | 1 | 0 |
| 1.22 | +0.87 | +248.57% | 366 | 1,829 | 500.00 | 87.50 | -69.75 | -44.36% | 1 | 0 |
| 1.19 | +1.01 | +561.11% | 523 | 65 | 505.00 | 127.69 | 0.00 | - | 2 | 0 |
| 0.62 | +0.34 | +121.43% | 13 | 38 | 510.00 | 140.10 | 0.00 | - | 1 | 0 |
| 0.62 | +0.53 | +588.89% | 1 | 59 | 515.00 | 142.15 | 0.00 | - | 1 | 0 |
| 0.67 | +0.42 | +168.00% | 28 | 137 | 520.00 | 149.20 | 0.00 | - | 2 | 0 |
| 0.57 | +0.53 | +1,325.00% | 11 | 106 | 525.00 | 164.89 | 0.00 | - | 1 | 0 |
| 0.62 | +0.42 | +210.00% | 17 | 49 | 530.00 | 184.86 | 0.00 | - | 2 | 0 |
| 0.50 | +0.25 | +100.00% | 5 | 1 | 535.00 | 122.85 | +122.85 | - | 1 | 0 |
| 0.38 | +0.31 | +442.86% | 8 | 87 | 540.00 | 194.88 | 0.00 | - | 2 | 0 |
| 0.34 | +0.33 | +3,300.00% | 5 | 0 | 545.00 | - | - | - | - | - |
| 0.33 | +0.31 | +1,550.00% | 48 | 160 | 550.00 | 145.30 | -22.70 | -13.51% | 1 | 0 |
| 0.29 | +0.24 | +480.00% | 2 | 32 | 560.00 | 224.02 | 0.00 | - | 2 | 0 |
| 0.21 | +0.09 | +75.00% | 1 | 175 | 570.00 | 165.07 | -42.46 | -20.46% | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 14 | 580.00 | 222.62 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 14 | 29 | 590.00 | 253.36 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 22 | 188 | 600.00 | 263.82 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 1 | 146 | 610.00 | 273.35 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 75 | 620.00 | 298.56 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 2 | 22 | 630.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 191 | 640.00 | 281.42 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 7 | 315 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 72 | 680.00 | 253.30 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 25 | 181 | 700.00 | 338.00 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tous droits réservés.