La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 649,56 -223,38 (-1,02 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230721C00175000 | 2023-01-09 10:13AM EST | 175.00 | 174.60 | 206.35 | 211.90 | 0.00 | - | 1 | 3 | 80.27% |
| ADBE230721C00200000 | 2022-12-20 10:50AM EST | 200.00 | 150.80 | 150.60 | 152.05 | 0.00 | - | - | 1 | 0.00% |
| ADBE230721C00210000 | 2023-02-01 1:20PM EST | 210.00 | 165.00 | 172.85 | 178.45 | 0.00 | - | 1 | 1 | 68.79% |
| ADBE230721C00240000 | 2022-12-14 3:30PM EST | 240.00 | 114.15 | 113.15 | 116.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE230721C00245000 | 2022-11-30 10:33AM EST | 245.00 | 104.45 | 102.65 | 104.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE230721C00250000 | 2022-12-01 10:25AM EST | 250.00 | 111.50 | 99.80 | 102.60 | 0.00 | - | - | 1 | 0.00% |
| ADBE230721C00255000 | 2022-11-30 2:33PM EST | 255.00 | 105.51 | 96.15 | 98.70 | 0.00 | - | - | 1 | 0.00% |
| ADBE230721C00260000 | 2023-01-09 10:08AM EST | 260.00 | 99.65 | 127.05 | 130.95 | 0.00 | - | 1 | 5 | 55.46% |
| ADBE230721C00265000 | 2023-02-03 3:39PM EST | 265.00 | 124.00 | 122.15 | 126.50 | +6.63 | +5.65% | 1 | 6 | 54.04% |
| ADBE230721C00270000 | 2023-01-27 3:17PM EST | 270.00 | 112.83 | 118.00 | 122.25 | 0.00 | - | 10 | 6 | 53.49% |
| ADBE230721C00275000 | 2023-01-23 2:45PM EST | 275.00 | 101.75 | 112.90 | 116.95 | 0.00 | - | - | 1 | 51.10% |
| ADBE230721C00285000 | 2022-11-28 10:12AM EST | 285.00 | 77.05 | 71.85 | 75.25 | 0.00 | - | - | 4 | 0.00% |
| ADBE230721C00290000 | 2023-02-02 3:14PM EST | 290.00 | 112.00 | 101.85 | 103.95 | 0.00 | - | 2 | 5 | 51.53% |
| ADBE230721C00295000 | 2022-11-30 10:17AM EST | 295.00 | 68.70 | 64.85 | 67.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE230721C00300000 | 2022-12-27 1:00PM EST | 300.00 | 64.35 | 80.95 | 83.05 | 0.00 | - | - | 4 | 28.86% |
| ADBE230721C00305000 | 2023-01-25 3:15PM EST | 305.00 | 72.90 | 88.65 | 91.05 | 0.00 | - | - | 3 | 48.25% |
| ADBE230721C00310000 | 2022-12-29 10:25AM EST | 310.00 | 58.20 | 77.35 | 79.45 | 0.00 | - | 3 | 3 | 36.82% |
| ADBE230721C00315000 | 2023-02-02 2:58PM EST | 315.00 | 91.79 | 81.10 | 83.75 | 0.00 | - | 1 | 2 | 47.54% |
| ADBE230721C00320000 | 2023-02-02 2:58PM EST | 320.00 | 87.74 | 77.05 | 79.20 | 0.00 | - | 2 | 30 | 45.94% |
| ADBE230721C00325000 | 2023-02-02 9:32AM EST | 325.00 | 87.30 | 73.20 | 76.45 | 0.00 | - | 1 | 30 | 46.50% |
| ADBE230721C00330000 | 2023-02-03 11:40AM EST | 330.00 | 74.22 | 69.15 | 71.70 | -5.60 | -7.02% | 1 | 10 | 44.57% |
| ADBE230721C00335000 | 2023-01-24 10:19AM EST | 335.00 | 53.70 | 66.05 | 68.50 | 0.00 | - | 2 | 68 | 44.41% |
| ADBE230721C00340000 | 2023-02-02 12:36PM EST | 340.00 | 77.48 | 62.20 | 64.15 | 0.00 | - | 1 | 129 | 42.87% |
| ADBE230721C00345000 | 2023-01-23 12:30PM EST | 345.00 | 49.00 | 59.30 | 61.35 | 0.00 | - | 2 | 25 | 42.99% |
| ADBE230721C00350000 | 2023-02-01 3:21PM EST | 350.00 | 58.30 | 55.95 | 57.15 | 0.00 | - | 1 | 27 | 41.51% |
| ADBE230721C00355000 | 2023-02-03 3:38PM EST | 355.00 | 53.12 | 52.85 | 53.80 | +10.42 | +24.40% | 1 | 34 | 40.87% |
| ADBE230721C00360000 | 2023-02-03 1:04PM EST | 360.00 | 52.40 | 49.70 | 50.60 | -3.85 | -6.84% | 4 | 89 | 40.30% |
| ADBE230721C00365000 | 2023-02-03 2:39PM EST | 365.00 | 46.73 | 45.90 | 47.55 | -7.32 | -13.54% | 1 | 117 | 39.80% |
| ADBE230721C00370000 | 2023-02-02 2:04PM EST | 370.00 | 56.10 | 43.20 | 44.65 | 0.00 | - | 3 | 59 | 39.37% |
| ADBE230721C00375000 | 2023-02-02 12:04PM EST | 375.00 | 50.86 | 40.70 | 41.55 | 0.00 | - | 7 | 25 | 38.65% |
| ADBE230721C00380000 | 2023-02-03 1:45PM EST | 380.00 | 37.96 | 37.95 | 38.75 | -9.67 | -20.30% | 5 | 40 | 38.13% |
| ADBE230721C00385000 | 2023-02-03 3:16PM EST | 385.00 | 35.71 | 35.10 | 36.25 | -6.16 | -14.71% | 3 | 53 | 37.82% |
| ADBE230721C00390000 | 2023-02-03 1:36PM EST | 390.00 | 33.40 | 32.65 | 33.60 | -10.02 | -23.08% | 11 | 20 | 37.27% |
| ADBE230721C00395000 | 2023-02-03 12:07PM EST | 395.00 | 32.00 | 30.30 | 31.10 | -7.29 | -18.55% | 3 | 39 | 36.77% |
| ADBE230721C00400000 | 2023-02-03 1:11PM EST | 400.00 | 28.60 | 28.15 | 28.80 | -7.73 | -21.28% | 10 | 47 | 36.36% |
| ADBE230721C00405000 | 2023-02-03 11:49AM EST | 405.00 | 27.77 | 25.75 | 26.65 | -5.18 | -15.72% | 1 | 54 | 36.01% |
| ADBE230721C00410000 | 2023-02-02 3:18PM EST | 410.00 | 28.62 | 23.65 | 24.50 | 0.00 | - | 4 | 36 | 35.56% |
| ADBE230721C00415000 | 2023-01-25 1:37PM EST | 415.00 | 13.35 | 21.85 | 22.65 | 0.00 | - | 2 | 26 | 35.30% |
| ADBE230721C00420000 | 2023-02-03 1:08PM EST | 420.00 | 20.85 | 20.15 | 20.70 | -7.85 | -27.35% | 1 | 49 | 34.85% |
| ADBE230721C00425000 | 2023-02-03 3:53PM EST | 425.00 | 18.60 | 18.20 | 19.00 | -4.05 | -17.88% | 189 | 62 | 34.56% |
| ADBE230721C00430000 | 2023-02-03 3:46PM EST | 430.00 | 16.80 | 16.45 | 17.40 | +4.65 | +38.27% | 232 | 86 | 34.27% |
| ADBE230721C00435000 | 2023-02-03 2:42PM EST | 435.00 | 15.50 | 15.10 | 16.25 | +5.15 | +49.76% | 72 | 97 | 34.36% |
| ADBE230721C00440000 | 2023-02-03 2:42PM EST | 440.00 | 14.05 | 13.75 | 14.75 | -5.27 | -27.28% | 60 | 46 | 33.99% |
| ADBE230721C00445000 | 2023-02-03 2:42PM EST | 445.00 | 12.80 | 12.65 | 13.60 | -4.81 | -27.31% | 14 | 102 | 33.91% |
| ADBE230721C00450000 | 2023-02-03 2:42PM EST | 450.00 | 11.55 | 11.45 | 12.10 | -2.65 | -18.66% | 126 | 119 | 33.34% |
| ADBE230721C00460000 | 2023-02-03 2:41PM EST | 460.00 | 9.39 | 9.35 | 9.80 | -2.91 | -23.66% | 11 | 21 | 32.68% |
| ADBE230721C00470000 | 2023-02-03 12:47PM EST | 470.00 | 8.40 | 7.55 | 7.90 | -1.60 | -16.00% | 48 | 69 | 32.14% |
| ADBE230721C00480000 | 2023-02-02 1:06PM EST | 480.00 | 8.70 | 6.05 | 6.40 | 0.00 | - | 6 | 32 | 31.79% |
| ADBE230721C00490000 | 2023-02-02 3:04PM EST | 490.00 | 5.90 | 4.85 | 5.30 | 0.00 | - | 10 | 31 | 31.72% |
| ADBE230721C00500000 | 2023-02-03 3:16PM EST | 500.00 | 3.88 | 3.85 | 4.10 | -0.85 | -17.97% | 87 | 74 | 31.12% |
| ADBE230721C00520000 | 2023-02-03 12:10PM EST | 520.00 | 2.65 | 2.30 | 2.73 | -0.28 | -9.56% | 3 | 83 | 31.00% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230721P00165000 | 2023-02-03 10:41AM EST | 165.00 | 0.37 | 0.19 | 0.52 | +0.07 | +23.33% | 20 | 52 | 53.91% |
| ADBE230721P00170000 | 2023-02-03 1:29PM EST | 170.00 | 0.40 | 0.25 | 0.57 | +0.04 | +11.11% | 2 | 12 | 53.15% |
| ADBE230721P00175000 | 2023-02-03 1:26PM EST | 175.00 | 0.47 | 0.30 | 0.71 | +0.07 | +17.50% | 2 | 9 | 52.88% |
| ADBE230721P00180000 | 2023-02-03 1:28PM EST | 180.00 | 0.52 | 0.36 | 0.78 | +0.05 | +10.64% | 22 | 25 | 52.03% |
| ADBE230721P00190000 | 2023-02-03 2:54PM EST | 190.00 | 0.68 | 0.53 | 0.72 | +0.09 | +15.25% | 4 | 4 | 50.34% |
| ADBE230721P00195000 | 2023-02-03 1:27PM EST | 195.00 | 0.75 | 0.55 | 0.83 | +0.09 | +13.64% | 2 | 5 | 49.73% |
| ADBE230721P00200000 | 2023-02-03 1:36PM EST | 200.00 | 0.80 | 0.55 | 1.16 | +0.09 | +12.68% | 3 | 15 | 50.82% |
| ADBE230721P00210000 | 2023-02-02 2:11PM EST | 210.00 | 0.87 | 0.79 | 1.23 | 0.00 | - | 2 | 10 | 47.88% |
| ADBE230721P00220000 | 2023-01-30 2:49PM EST | 220.00 | 1.70 | 1.08 | 1.49 | 0.00 | - | 8 | 33 | 46.18% |
| ADBE230721P00230000 | 2023-02-03 12:11PM EST | 230.00 | 1.50 | 1.43 | 2.15 | -0.87 | -36.71% | 1 | 13 | 46.20% |
| ADBE230721P00240000 | 2023-01-27 10:55AM EST | 240.00 | 2.64 | 1.87 | 2.41 | 0.00 | - | 1 | 19 | 43.95% |
| ADBE230721P00245000 | 2023-02-03 11:25AM EST | 245.00 | 2.15 | 2.12 | 2.91 | -0.70 | -24.56% | 1 | 14 | 44.15% |
| ADBE230721P00250000 | 2023-02-03 12:44PM EST | 250.00 | 2.50 | 2.70 | 2.93 | +0.45 | +21.95% | 5 | 30 | 42.55% |
| ADBE230721P00255000 | 2023-02-03 12:23PM EST | 255.00 | 2.72 | 3.05 | 3.25 | -0.78 | -22.29% | 4 | 34 | 41.94% |
| ADBE230721P00260000 | 2023-02-03 2:19PM EST | 260.00 | 3.50 | 3.30 | 3.65 | +0.61 | +21.11% | 4 | 33 | 41.48% |
| ADBE230721P00265000 | 2023-02-02 3:48PM EST | 265.00 | 3.15 | 3.85 | 4.05 | 0.00 | - | 2 | 94 | 40.92% |
| ADBE230721P00270000 | 2023-02-03 2:41PM EST | 270.00 | 4.30 | 4.30 | 4.55 | +0.45 | +11.69% | 3 | 44 | 40.53% |
| ADBE230721P00275000 | 2023-02-03 2:41PM EST | 275.00 | 4.95 | 4.75 | 5.05 | +1.41 | +39.83% | 8 | 146 | 40.03% |
| ADBE230721P00280000 | 2023-02-03 2:41PM EST | 280.00 | 5.30 | 5.30 | 5.55 | +1.70 | +47.22% | 3 | 358 | 39.44% |
| ADBE230721P00285000 | 2023-02-03 2:41PM EST | 285.00 | 5.90 | 5.80 | 6.15 | +0.85 | +16.83% | 34 | 44 | 38.97% |
| ADBE230721P00290000 | 2023-02-02 12:34PM EST | 290.00 | 4.80 | 6.50 | 6.80 | 0.00 | - | 4 | 190 | 38.50% |
| ADBE230721P00295000 | 2023-01-31 10:49AM EST | 295.00 | 8.40 | 7.15 | 7.50 | 0.00 | - | 1 | 50 | 38.02% |
| ADBE230721P00300000 | 2023-02-03 3:00PM EST | 300.00 | 8.15 | 7.90 | 8.20 | +2.10 | +34.71% | 6 | 274 | 37.45% |
| ADBE230721P00305000 | 2023-02-03 2:42PM EST | 305.00 | 8.85 | 8.50 | 9.05 | -1.80 | -16.90% | 10 | 48 | 37.03% |
| ADBE230721P00310000 | 2023-02-03 2:21PM EST | 310.00 | 9.65 | 9.60 | 9.90 | +1.50 | +18.40% | 12 | 55 | 36.51% |
| ADBE230721P00315000 | 2023-02-03 3:04PM EST | 315.00 | 10.75 | 9.95 | 11.10 | +2.80 | +35.22% | 68 | 94 | 36.41% |
| ADBE230721P00320000 | 2023-02-03 3:53PM EST | 320.00 | 11.65 | 11.55 | 12.50 | +1.95 | +20.10% | 5 | 78 | 36.44% |
| ADBE230721P00325000 | 2023-02-03 3:32PM EST | 325.00 | 12.60 | 12.60 | 12.90 | +3.15 | +33.33% | 59 | 367 | 35.03% |
| ADBE230721P00330000 | 2023-02-03 3:26PM EST | 330.00 | 13.70 | 13.65 | 14.45 | +3.25 | +31.10% | 14 | 62 | 35.04% |
| ADBE230721P00335000 | 2023-02-02 2:59PM EST | 335.00 | 12.70 | 15.00 | 15.35 | 0.00 | - | 4 | 80 | 34.13% |
| ADBE230721P00340000 | 2023-02-03 12:17PM EST | 340.00 | 14.90 | 16.25 | 17.05 | +2.20 | +17.32% | 18 | 94 | 34.08% |
| ADBE230721P00345000 | 2023-02-03 9:36AM EST | 345.00 | 16.20 | 17.65 | 18.45 | +2.60 | +19.12% | 1 | 63 | 33.56% |
| ADBE230721P00350000 | 2023-02-03 10:29AM EST | 350.00 | 17.48 | 19.30 | 19.85 | +1.28 | +7.90% | 12 | 115 | 32.95% |
| ADBE230721P00355000 | 2023-02-02 1:40PM EST | 355.00 | 15.90 | 20.95 | 21.75 | 0.00 | - | 10 | 136 | 32.77% |
| ADBE230721P00360000 | 2023-02-03 10:29AM EST | 360.00 | 20.66 | 22.65 | 23.50 | +3.21 | +18.40% | 10 | 22 | 32.31% |
| ADBE230721P00365000 | 2023-02-02 11:26AM EST | 365.00 | 18.85 | 24.35 | 25.30 | 0.00 | - | 1 | 186 | 31.80% |
| ADBE230721P00370000 | 2023-02-03 3:55PM EST | 370.00 | 25.90 | 26.35 | 27.05 | +4.95 | +23.63% | 5 | 37 | 31.13% |
| ADBE230721P00375000 | 2023-02-02 1:13PM EST | 375.00 | 22.30 | 28.50 | 29.05 | 0.00 | - | 4 | 18 | 30.59% |
| ADBE230721P00380000 | 2023-02-03 1:45PM EST | 380.00 | 31.05 | 30.75 | 31.90 | +7.11 | +29.70% | 3 | 18 | 30.78% |
| ADBE230721P00385000 | 2023-02-03 3:34PM EST | 385.00 | 33.50 | 33.00 | 33.70 | +7.80 | +30.35% | 1 | 15 | 29.82% |
| ADBE230721P00390000 | 2023-02-01 10:59AM EST | 390.00 | 40.65 | 35.50 | 36.15 | 0.00 | - | 2 | 13 | 29.37% |
| ADBE230721P00395000 | 2023-02-02 1:16PM EST | 395.00 | 35.70 | 38.05 | 38.85 | +5.37 | +17.71% | 1 | 15 | 29.05% |
| ADBE230721P00400000 | 2023-02-03 1:04PM EST | 400.00 | 39.65 | 40.30 | 41.50 | +6.65 | +20.15% | 4 | 17 | 28.55% |
| ADBE230721P00405000 | 2023-02-03 12:58PM EST | 405.00 | 41.85 | 43.50 | 44.70 | -43.60 | -51.02% | 1 | 2 | 28.46% |
| ADBE230721P00410000 | 2022-12-21 1:00PM EST | 410.00 | 76.85 | 60.70 | 62.05 | 0.00 | - | 1 | 7 | 42.37% |
| ADBE230721P00415000 | 2023-02-03 1:11PM EST | 415.00 | 49.05 | 49.45 | 50.90 | -45.10 | -47.90% | 1 | 7 | 27.72% |
| ADBE230721P00420000 | 2023-02-03 10:56AM EST | 420.00 | 49.70 | 51.75 | 53.95 | +7.60 | +18.05% | 3 | 7 | 27.09% |
| ADBE230721P00425000 | 2023-02-03 2:04PM EST | 425.00 | 56.45 | 55.35 | 57.25 | -7.25 | -11.38% | 3 | 20 | 26.58% |
| ADBE230721P00430000 | 2023-01-30 10:23AM EST | 430.00 | 68.94 | 59.55 | 60.65 | 0.00 | - | 1 | 2 | 26.03% |
| ADBE230721P00450000 | 2023-02-03 2:23PM EST | 450.00 | 75.95 | 74.25 | 76.05 | -8.15 | -9.69% | 3 | 12 | 24.48% |
| ADBE230721P00460000 | 2023-02-03 12:57PM EST | 460.00 | 80.25 | 81.30 | 84.65 | -22.10 | -21.59% | 2 | 12 | 24.12% |
| ADBE230721P00470000 | 2023-01-26 10:26AM EST | 470.00 | 103.35 | 91.60 | 93.40 | 0.00 | - | - | 2 | 23.43% |
| ADBE230721P00480000 | 2023-01-24 10:00AM EST | 480.00 | 119.00 | 99.30 | 104.10 | 0.00 | - | 2 | 0 | 26.57% |
| ADBE230721P00500000 | 2023-02-02 9:56AM EST | 500.00 | 106.00 | 117.75 | 123.15 | 0.00 | - | 1 | 1 | 27.55% |
| ADBE230721P00520000 | 2023-01-23 10:44AM EST | 520.00 | 158.01 | 137.65 | 143.20 | 0.00 | - | - | 0 | 30.54% |
© 2023 Yahoo. Tous droits réservés.
