La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
53 085,53 +1 707,09 (+3,32 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
610,09+2,58 (+0,42 %)
À la clôture : 4:00PM EDT
610,98 +0,89 (+0,15 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00330000 | 2021-09-22 10:20AM EDT | 330.00 | 317.00 | 299.50 | 307.50 | 0.00 | - | - | 8 | 43.99% |
| ADBE240119C00370000 | 2021-09-30 11:45AM EDT | 370.00 | 239.08 | 266.00 | 275.00 | 0.00 | - | - | 1 | 41.64% |
| ADBE240119C00380000 | 2021-10-13 3:47PM EDT | 380.00 | 244.00 | 258.25 | 267.00 | 0.00 | - | 3 | 3 | 41.05% |
| ADBE240119C00390000 | 2021-09-28 3:16PM EDT | 390.00 | 230.23 | 250.35 | 259.00 | 0.00 | - | 3 | 6 | 40.43% |
| ADBE240119C00400000 | 2021-10-13 3:50PM EDT | 400.00 | 230.63 | 242.05 | 251.50 | 0.00 | - | 2 | 8 | 40.03% |
| ADBE240119C00410000 | 2021-09-24 12:20PM EDT | 410.00 | 249.17 | 234.85 | 244.00 | 0.00 | - | 3 | 0 | 39.58% |
| ADBE240119C00420000 | 2021-09-30 11:14AM EDT | 420.00 | 211.40 | 227.35 | 236.50 | 0.00 | - | 2 | 9 | 39.11% |
| ADBE240119C00430000 | 2021-09-28 3:54PM EDT | 430.00 | 200.00 | 219.50 | 229.00 | 0.00 | - | 3 | 9 | 38.60% |
| ADBE240119C00440000 | 2021-10-11 9:30AM EDT | 440.00 | 188.00 | 212.90 | 222.00 | 0.00 | - | 2 | 5 | 38.27% |
| ADBE240119C00450000 | 2021-09-27 9:40AM EDT | 450.00 | 208.88 | 205.80 | 215.00 | 0.00 | - | - | 4 | 37.90% |
| ADBE240119C00480000 | 2021-10-14 9:46AM EDT | 480.00 | 187.00 | 185.25 | 194.50 | 0.00 | - | 12 | 14 | 36.76% |
| ADBE240119C00495000 | 2021-10-12 3:24PM EDT | 495.00 | 159.51 | 175.15 | 185.00 | 0.00 | - | 1 | 2 | 36.35% |
| ADBE240119C00500000 | 2021-10-13 1:43PM EDT | 500.00 | 162.00 | 172.30 | 181.50 | 0.00 | - | 2 | 25 | 36.08% |
| ADBE240119C00510000 | 2021-10-04 12:47PM EDT | 510.00 | 130.00 | 165.55 | 175.50 | 0.00 | - | 2 | 2 | 35.85% |
| ADBE240119C00515000 | 2021-10-06 3:58PM EDT | 515.00 | 138.60 | 163.35 | 172.50 | 0.00 | - | 1 | 1 | 35.73% |
| ADBE240119C00520000 | 2021-10-06 1:54PM EDT | 520.00 | 133.75 | 159.55 | 169.50 | 0.00 | - | 2 | 7 | 35.59% |
| ADBE240119C00525000 | 2021-10-07 11:51AM EDT | 525.00 | 143.05 | 157.20 | 166.50 | 0.00 | - | 1 | 4 | 35.44% |
| ADBE240119C00530000 | 2021-10-04 11:20AM EDT | 530.00 | 124.55 | 153.85 | 163.50 | 0.00 | - | 1 | 15 | 35.29% |
| ADBE240119C00540000 | 2021-10-14 1:48PM EDT | 540.00 | 153.60 | 148.00 | 157.50 | 0.00 | - | 1 | 12 | 34.96% |
| ADBE240119C00550000 | 2021-10-13 11:06AM EDT | 550.00 | 132.00 | 142.00 | 152.00 | 0.00 | - | 1 | 43 | 34.75% |
| ADBE240119C00560000 | 2021-10-11 10:38AM EDT | 560.00 | 124.37 | 137.20 | 146.50 | 0.00 | - | 1 | 10 | 34.51% |
| ADBE240119C00570000 | 2021-10-12 3:27PM EDT | 570.00 | 115.25 | 131.55 | 141.00 | 0.00 | - | 9 | 17 | 34.23% |
| ADBE240119C00580000 | 2021-10-14 3:59PM EDT | 580.00 | 131.40 | 126.50 | 136.00 | 0.00 | - | 2 | 25 | 34.06% |
| ADBE240119C00590000 | 2021-10-15 2:22PM EDT | 590.00 | 125.72 | 121.50 | 131.00 | +10.72 | +9.32% | 2 | 11 | 33.86% |
| ADBE240119C00600000 | 2021-10-15 3:23PM EDT | 600.00 | 116.35 | 116.85 | 126.00 | -3.65 | -3.04% | 8 | 59 | 33.63% |
| ADBE240119C00610000 | 2021-10-15 10:29AM EDT | 610.00 | 117.35 | 112.00 | 121.00 | +18.35 | +18.54% | 2 | 21 | 33.37% |
| ADBE240119C00620000 | 2021-10-14 2:00PM EDT | 620.00 | 110.50 | 107.65 | 116.50 | 0.00 | - | 5 | 62 | 33.22% |
| ADBE240119C00630000 | 2021-10-14 11:07AM EDT | 630.00 | 105.41 | 103.00 | 112.00 | 0.00 | - | 4 | 34 | 33.03% |
| ADBE240119C00640000 | 2021-10-13 12:48PM EDT | 640.00 | 91.78 | 98.85 | 108.00 | 0.00 | - | 33 | 39 | 32.95% |
| ADBE240119C00650000 | 2021-10-14 11:45AM EDT | 650.00 | 100.00 | 94.25 | 102.00 | 0.00 | - | 1 | 20 | 32.29% |
| ADBE240119C00660000 | 2021-10-13 12:18PM EDT | 660.00 | 86.50 | 90.75 | 99.50 | 0.00 | - | 66 | 189 | 32.56% |
| ADBE240119C00670000 | 2021-09-20 3:40PM EDT | 670.00 | 115.70 | 86.65 | 95.50 | 0.00 | - | 12 | 19 | 32.39% |
| ADBE240119C00680000 | 2021-10-05 2:29PM EDT | 680.00 | 67.80 | 83.15 | 92.00 | 0.00 | - | 1 | 12 | 32.32% |
| ADBE240119C00700000 | 2021-10-07 2:23PM EDT | 700.00 | 68.00 | 75.50 | 84.50 | 0.00 | - | 1 | 21 | 31.97% |
| ADBE240119C00710000 | 2021-09-24 1:38PM EDT | 710.00 | 87.68 | 72.50 | 81.00 | 0.00 | - | 6 | 7 | 31.81% |
| ADBE240119C00720000 | 2021-10-04 3:43PM EDT | 720.00 | 54.00 | 69.00 | 78.00 | 0.00 | - | 1 | 5 | 31.77% |
| ADBE240119C00730000 | 2021-10-07 2:29PM EDT | 730.00 | 60.00 | 66.00 | 74.50 | 0.00 | - | 100 | 705 | 31.56% |
| ADBE240119C00750000 | 2021-10-05 10:11AM EDT | 750.00 | 50.00 | 60.00 | 68.50 | 0.00 | - | 1 | 6 | 31.34% |
| ADBE240119C00760000 | 2021-09-29 2:32PM EDT | 760.00 | 51.60 | 57.30 | 66.00 | 0.00 | - | - | 3 | 31.33% |
| ADBE240119C00770000 | 2021-09-28 2:48PM EDT | 770.00 | 51.20 | 54.80 | 63.00 | 0.00 | - | - | 16 | 31.15% |
| ADBE240119C00780000 | 2021-10-01 2:26PM EDT | 780.00 | 45.16 | 52.20 | 60.50 | 0.00 | - | 2 | 32 | 31.09% |
| ADBE240119C00790000 | 2021-10-05 2:14PM EDT | 790.00 | 40.00 | 49.95 | 58.00 | 0.00 | - | 4 | 5 | 31.00% |
| ADBE240119C00800000 | 2021-10-13 3:50PM EDT | 800.00 | 46.13 | 47.20 | 55.50 | 0.00 | - | 2 | 30 | 30.89% |
| ADBE240119C00860000 | 2021-09-28 11:51AM EDT | 860.00 | 32.63 | 34.80 | 43.00 | 0.00 | - | - | 2 | 30.47% |
| ADBE240119C00900000 | 2021-10-06 1:54PM EDT | 900.00 | 23.00 | 27.85 | 36.50 | 0.00 | - | 3 | 6 | 30.33% |
| ADBE240119C00940000 | 2021-10-07 3:49PM EDT | 940.00 | 22.00 | 22.05 | 31.00 | 0.00 | - | 1 | 1 | 30.22% |
| ADBE240119C00960000 | 2021-09-22 9:39AM EDT | 960.00 | 28.54 | 19.70 | 28.50 | 0.00 | - | - | 1 | 30.15% |
| ADBE240119C00980000 | 2021-10-06 2:48PM EDT | 980.00 | 15.70 | 17.60 | 26.35 | 0.00 | - | 4 | 30 | 30.14% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119P00300000 | 2021-10-12 12:53PM EDT | 300.00 | 13.13 | 5.60 | 11.70 | 0.00 | - | 1 | 0 | 37.53% |
| ADBE240119P00310000 | 2021-09-28 3:53PM EDT | 310.00 | 15.70 | 9.25 | 16.80 | 0.00 | - | - | 3 | 40.18% |
| ADBE240119P00320000 | 2021-09-28 9:42AM EDT | 320.00 | 15.60 | 10.25 | 18.25 | 0.00 | - | - | 1 | 39.69% |
| ADBE240119P00330000 | 2021-10-12 12:53PM EDT | 330.00 | 17.18 | 11.80 | 19.20 | 0.00 | - | 1 | 30 | 38.83% |
| ADBE240119P00340000 | 2021-09-22 10:19AM EDT | 340.00 | 17.50 | 12.60 | 20.95 | 0.00 | - | - | 1 | 38.47% |
| ADBE240119P00360000 | 2021-10-11 2:05PM EDT | 360.00 | 22.30 | 15.80 | 23.95 | 0.00 | - | - | 1 | 37.32% |
| ADBE240119P00370000 | 2021-09-27 1:14PM EDT | 370.00 | 22.51 | 17.30 | 25.90 | 0.00 | - | - | 1 | 36.95% |
| ADBE240119P00400000 | 2021-10-04 2:18PM EDT | 400.00 | 37.18 | 25.90 | 32.60 | 0.00 | - | 3 | 38 | 36.00% |
| ADBE240119P00430000 | 2021-10-06 9:48AM EDT | 430.00 | 41.10 | 30.55 | 39.00 | 0.00 | - | 7 | 9 | 34.54% |
| ADBE240119P00440000 | 2021-09-28 3:29PM EDT | 440.00 | 43.00 | 32.95 | 41.40 | 0.00 | - | 6 | 7 | 34.10% |
| ADBE240119P00460000 | 2021-09-28 9:42AM EDT | 460.00 | 47.00 | 38.40 | 47.50 | 0.00 | - | - | 1 | 33.62% |
| ADBE240119P00470000 | 2021-10-04 12:50PM EDT | 470.00 | 60.73 | 41.30 | 50.50 | 0.00 | - | 1 | 3 | 33.30% |
| ADBE240119P00480000 | 2021-10-05 3:17PM EDT | 480.00 | 59.00 | 44.05 | 53.45 | 0.00 | - | - | 1 | 32.92% |
| ADBE240119P00490000 | 2021-10-14 2:27PM EDT | 490.00 | 53.60 | 47.85 | 57.00 | 0.00 | - | 9 | 10 | 32.72% |
| ADBE240119P00495000 | 2021-10-14 3:47PM EDT | 495.00 | 54.95 | 49.40 | 58.40 | 0.00 | - | 8 | 8 | 32.47% |
| ADBE240119P00500000 | 2021-10-14 3:53PM EDT | 500.00 | 56.00 | 51.65 | 60.50 | 0.00 | - | 8 | 19 | 32.45% |
| ADBE240119P00530000 | 2021-10-13 9:51AM EDT | 530.00 | 76.65 | 62.80 | 71.40 | 0.00 | - | 1 | 17 | 31.55% |
| ADBE240119P00540000 | 2021-10-13 9:59AM EDT | 540.00 | 79.70 | 66.80 | 75.45 | 0.00 | - | 2 | 1 | 31.31% |
| ADBE240119P00550000 | 2021-10-15 3:28PM EDT | 550.00 | 77.15 | 71.50 | 80.00 | -5.35 | -6.48% | 4 | 8 | 31.18% |
| ADBE240119P00560000 | 2021-10-06 9:38AM EDT | 560.00 | 97.56 | 75.60 | 84.45 | 0.00 | - | 3 | 3 | 30.97% |
| ADBE240119P00570000 | 2021-10-13 10:04AM EDT | 570.00 | 94.35 | 80.40 | 89.00 | 0.00 | - | 2 | 9 | 30.76% |
| ADBE240119P00580000 | 2021-10-15 3:37PM EDT | 580.00 | 88.50 | 85.10 | 93.50 | -18.72 | -17.46% | 5 | 8 | 30.50% |
| ADBE240119P00590000 | 2021-10-15 2:22PM EDT | 590.00 | 93.94 | 89.00 | 98.50 | -26.51 | -22.01% | 2 | 3 | 30.34% |
| ADBE240119P00600000 | 2021-10-14 3:05PM EDT | 600.00 | 103.00 | 95.00 | 103.45 | 0.00 | - | 1 | 13 | 30.14% |
| ADBE240119P00610000 | 2021-10-15 12:41PM EDT | 610.00 | 103.45 | 100.00 | 104.20 | -2.71 | -2.55% | 4 | 13 | 28.72% |
| ADBE240119P00620000 | 2021-10-06 3:22PM EDT | 620.00 | 128.00 | 104.80 | 113.50 | 0.00 | - | 3 | 7 | 29.66% |
| ADBE240119P00630000 | 2021-09-21 10:13AM EDT | 630.00 | 109.15 | 110.45 | 119.00 | 0.00 | - | - | 1 | 29.49% |
| ADBE240119P00640000 | 2021-10-14 11:19AM EDT | 640.00 | 124.00 | 116.15 | 124.50 | 0.00 | - | 2 | 5 | 29.29% |
| ADBE240119P00650000 | 2021-10-07 10:24AM EDT | 650.00 | 140.00 | 121.65 | 130.50 | 0.00 | - | 2 | 3 | 29.20% |
| ADBE240119P00660000 | 2021-09-27 9:43AM EDT | 660.00 | 135.00 | 127.90 | 136.00 | 0.00 | - | - | 1 | 28.93% |
| ADBE240119P00980000 | 2021-09-21 9:35AM EDT | 980.00 | 358.22 | 376.40 | 384.35 | 0.00 | - | - | 1 | 25.20% |
