La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 873,82 -1 328,64 (-2,21 %)
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’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 2 |
| 185.41 | 0.00 | - | 1 | 1 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 30 |
| 175.33 | 0.00 | - | 1 | 1 | 290.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 295.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 8 |
| 164.85 | 0.00 | - | 1 | 5 | 310.00 | 0.04 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | - | 1 |
| 238.04 | 0.00 | - | 1 | 4 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 133.41 | 0.00 | - | - | 1 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| - | - | - | - | - | 350.00 | 0.32 | 0.00 | - | 7 | 43 |
| - | - | - | - | - | 360.00 | 0.10 | -0.15 | -60.00% | 4 | 60 |
| - | - | - | - | - | 365.00 | 0.21 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 370.00 | 0.33 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 375.00 | 0.29 | 0.00 | - | 8 | 41 |
| 96.64 | 0.00 | - | - | 1 | 380.00 | 0.21 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 385.00 | 0.51 | 0.00 | - | 1 | 14 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.16 | -0.58 | -78.38% | 29 | 28 |
| 72.10 | 0.00 | - | 1 | 1 | 395.00 | 0.20 | -0.15 | -42.86% | 12 | 32 |
| 78.85 | +8.23 | +11.65% | 3 | 334 | 400.00 | 0.18 | -0.26 | -59.09% | 3 | 513 |
| 84.43 | 0.00 | - | - | 3 | 405.00 | 0.27 | -0.21 | -43.75% | 6 | 232 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.32 | -0.22 | -40.74% | 5 | 1,286 |
| 65.15 | 0.00 | - | 2 | 7 | 415.00 | 0.42 | -0.23 | -35.38% | 15 | 234 |
| 49.69 | 0.00 | - | 1 | 2 | 420.00 | 0.52 | -0.35 | -40.23% | 74 | 363 |
| 49.21 | 0.00 | - | 2 | 125 | 425.00 | 0.68 | -0.49 | -41.88% | 93 | 1,387 |
| 44.09 | 0.00 | - | 3 | 8 | 430.00 | 0.91 | -0.58 | -38.93% | 19 | 2,167 |
| 47.05 | 0.00 | - | 1 | 3 | 435.00 | 1.18 | -0.68 | -36.56% | 754 | 981 |
| 36.30 | 0.00 | - | 2 | 19 | 440.00 | 1.50 | -0.98 | -39.52% | 429 | 1,952 |
| 36.19 | 0.00 | - | 1 | 27 | 445.00 | 2.00 | -1.45 | -42.03% | 68 | 749 |
| 35.70 | +2.56 | +7.72% | 1 | 38 | 450.00 | 2.70 | -1.50 | -35.71% | 60 | 3,385 |
| 20.49 | 0.00 | - | 2 | 53 | 455.00 | 3.59 | -1.81 | -33.52% | 41 | 901 |
| 20.70 | 0.00 | - | 76 | 124 | 460.00 | 4.62 | -1.89 | -29.03% | 95 | 806 |
| 23.15 | +5.10 | +28.25% | 4 | 112 | 465.00 | 6.05 | -2.15 | -26.22% | 96 | 425 |
| 16.60 | +1.55 | +10.30% | 72 | 452 | 470.00 | 7.75 | -2.69 | -25.77% | 164 | 822 |
| 13.90 | +1.65 | +13.47% | 91 | 642 | 475.00 | 9.65 | -3.05 | -24.02% | 89 | 791 |
| 11.85 | +2.00 | +20.30% | 510 | 1,187 | 480.00 | 11.95 | -3.35 | -21.90% | 192 | 1,208 |
| 9.40 | +1.60 | +20.51% | 84 | 644 | 485.00 | 14.19 | -4.41 | -23.71% | 218 | 1,573 |
| 7.42 | +1.12 | +17.78% | 277 | 527 | 490.00 | 17.41 | -8.87 | -33.75% | 12 | 474 |
| 5.50 | +0.75 | +15.79% | 101 | 949 | 495.00 | 20.73 | -4.82 | -18.86% | 22 | 690 |
| 4.49 | +0.89 | +24.72% | 793 | 1,754 | 500.00 | 24.43 | -4.15 | -14.52% | 24 | 1,051 |
| 3.23 | +0.46 | +16.61% | 307 | 979 | 505.00 | 28.25 | -4.56 | -13.90% | 27 | 486 |
| 2.38 | +0.17 | +7.69% | 150 | 1,442 | 510.00 | 44.30 | 0.00 | - | 11 | 295 |
| 1.80 | +0.23 | +14.65% | 79 | 1,647 | 515.00 | 36.77 | -6.43 | -14.88% | 15 | 238 |
| 1.30 | +0.18 | +16.07% | 113 | 2,516 | 520.00 | 42.30 | -4.07 | -8.78% | 18 | 1,373 |
| 1.15 | +0.35 | +43.75% | 146 | 679 | 525.00 | 47.77 | 0.00 | - | 82 | 207 |
| 0.68 | +0.13 | +23.64% | 95 | 967 | 530.00 | 50.50 | -2.54 | -4.79% | 42 | 8 |
| 0.51 | +0.04 | +8.51% | 13 | 407 | 535.00 | 53.70 | -5.05 | -8.60% | 1 | 7 |
| 0.37 | +0.07 | +23.33% | 56 | 1,219 | 540.00 | 61.72 | -6.96 | -10.13% | 1 | 15 |
| 0.28 | +0.05 | +21.74% | 23 | 481 | 545.00 | 76.75 | 0.00 | - | 5 | 2 |
| 0.24 | +0.04 | +20.00% | 45 | 861 | 550.00 | 69.15 | -4.80 | -6.49% | 145 | 22 |
| 0.05 | -0.15 | -75.00% | 17 | 542 | 555.00 | 74.70 | -5.70 | -7.09% | 42 | 9 |
| 0.13 | +0.02 | +18.18% | 7 | 612 | 560.00 | 90.60 | 0.00 | - | 16 | 4 |
| 0.12 | -0.07 | -36.84% | 3 | 217 | 565.00 | 84.15 | -5.00 | -5.61% | 60 | 16 |
| 0.13 | 0.00 | - | 3 | 369 | 570.00 | 97.65 | 0.00 | - | 2 | 2 |
| 0.08 | +0.01 | +14.29% | 1 | 291 | 575.00 | 102.54 | 0.00 | - | 4 | 4 |
| 0.16 | -0.12 | -42.86% | 5 | 239 | 580.00 | 99.45 | -8.11 | -7.54% | 37 | 10 |
| 0.02 | -0.10 | -83.33% | 186 | 125 | 585.00 | 112.31 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 57 | 245 | 590.00 | 117.78 | 0.00 | - | 2 | 2 |
| 0.13 | 0.00 | - | 1 | 305 | 595.00 | 119.25 | -3.55 | -2.89% | 38 | 11 |
| 0.07 | +0.03 | +75.00% | 22 | 1,873 | 600.00 | 126.50 | 0.00 | - | 3 | 2 |
| 0.06 | 0.00 | - | 10 | 95 | 605.00 | 129.55 | -5.10 | -3.79% | 20 | 10 |
| 0.28 | +0.24 | +600.00% | 3 | 141 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.33 | 0.00 | - | 1 | 452 | 615.00 | 142.63 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 313 | 620.00 | 139.70 | -4.40 | -3.05% | 30 | 9 |
| 0.09 | 0.00 | - | 6 | 303 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.05 | +0.03 | +150.00% | 11 | 296 | 630.00 | 155.40 | -5.00 | -3.12% | 17 | 7 |
| 0.05 | 0.00 | - | 2 | 77 | 635.00 | 158.84 | 0.00 | - | 7 | 0 |
| 0.05 | +0.03 | +150.00% | 5 | 127 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 113 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 344 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 88 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.02 | 0.00 | - | 6 | 69 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 150.76 | 0.00 | - | 10 | 0 |
| 0.03 | -0.08 | -72.73% | 5 | 468 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.29 | +0.11 | +61.11% | 1 | 97 | 675.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 106 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.33 | 0.00 | - | 5 | 24 | 695.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 242 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 62 | 710.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 20 | 82 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 154 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 5 | 331 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 199 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 321.22 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 76 | 940.00 | - | - | - | - | - |
