La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 301,80 -1,10 (-0,05 %) Bitcoin EUR
56 749,34 -3 204,82 (-5,35 %)
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’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 62.05 | 70.30 | 0.00 | - | - | 1 | 56.15% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 41.15 | 45.40 | 0.00 | - | - | 5 | 40.79% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 33.85 | 37.15 | 0.00 | - | - | 4 | 38.25% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 28.80 | 32.00 | 0.00 | - | 1 | 2 | 34.47% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 25.40 | 28.25 | 0.00 | - | 10 | 9 | 33.48% |
| ADBE240531C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 30.10 | 21.35 | 24.75 | 0.00 | - | 1 | 302 | 32.65% |
| ADBE240531C00455000 | 2024-04-30 1:48PM EDT | 455.00 | 23.30 | 19.15 | 21.55 | -0.70 | -2.92% | 1 | 7 | 32.02% |
| ADBE240531C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 17.80 | 16.10 | 18.55 | -6.85 | -27.79% | 3 | 10 | 31.38% |
| ADBE240531C00465000 | 2024-04-30 9:38AM EDT | 465.00 | 19.00 | 14.35 | 15.65 | -1.00 | -5.00% | 4 | 12 | 30.51% |
| ADBE240531C00470000 | 2024-04-30 3:48PM EDT | 470.00 | 13.10 | 11.85 | 13.30 | -4.13 | -23.97% | 142 | 334 | 30.21% |
| ADBE240531C00475000 | 2024-04-30 3:26PM EDT | 475.00 | 11.75 | 10.25 | 11.15 | -2.88 | -19.69% | 15 | 119 | 29.85% |
| ADBE240531C00480000 | 2024-04-30 1:47PM EDT | 480.00 | 8.78 | 8.05 | 9.30 | -3.29 | -27.26% | 9 | 33 | 29.61% |
| ADBE240531C00485000 | 2024-04-30 2:00PM EDT | 485.00 | 8.53 | 6.55 | 7.65 | -1.54 | -15.29% | 20 | 28 | 29.32% |
| ADBE240531C00490000 | 2024-04-30 3:46PM EDT | 490.00 | 6.50 | 5.25 | 6.15 | -1.70 | -20.73% | 8 | 118 | 28.89% |
| ADBE240531C00495000 | 2024-04-30 2:42PM EDT | 495.00 | 5.29 | 4.15 | 5.05 | -2.04 | -27.83% | 333 | 186 | 28.90% |
| ADBE240531C00500000 | 2024-04-30 2:42PM EDT | 500.00 | 4.22 | 3.25 | 4.05 | -1.43 | -25.31% | 38 | 182 | 28.74% |
| ADBE240531C00505000 | 2024-04-30 2:32PM EDT | 505.00 | 3.40 | 2.51 | 3.25 | -1.25 | -26.88% | 3 | 48 | 28.69% |
| ADBE240531C00510000 | 2024-04-30 2:20PM EDT | 510.00 | 2.70 | 1.96 | 2.65 | -1.15 | -29.87% | 9 | 206 | 28.85% |
| ADBE240531C00515000 | 2024-04-30 2:14PM EDT | 515.00 | 2.12 | 1.43 | 2.33 | -0.88 | -29.33% | 22 | 91 | 29.68% |
| ADBE240531C00520000 | 2024-04-30 3:15PM EDT | 520.00 | 1.70 | 1.17 | 1.86 | -0.81 | -32.27% | 12 | 204 | 29.69% |
| ADBE240531C00525000 | 2024-04-30 1:02PM EDT | 525.00 | 1.45 | 0.84 | 1.62 | -0.47 | -24.48% | 13 | 35 | 30.37% |
| ADBE240531C00530000 | 2024-04-29 9:52AM EDT | 530.00 | 1.85 | 0.13 | 1.31 | 0.00 | - | 51 | 67 | 30.51% |
| ADBE240531C00535000 | 2024-04-29 2:32PM EDT | 535.00 | 1.20 | 0.54 | 0.97 | 0.00 | - | 1 | 6 | 30.10% |
| ADBE240531C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 0.77 | 0.33 | 0.83 | -0.53 | -40.77% | 1 | 52 | 30.64% |
| ADBE240531C00545000 | 2024-04-30 2:20PM EDT | 545.00 | 0.50 | 0.25 | 0.71 | -0.60 | -54.55% | 1 | 11 | 31.15% |
| ADBE240531C00550000 | 2024-04-30 10:30AM EDT | 550.00 | 0.47 | 0.15 | 0.61 | -0.15 | -24.19% | 1 | 51 | 31.67% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.11 | 0.54 | 0.00 | - | 1 | 6 | 32.32% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.09 | 0.48 | 0.00 | - | 3 | 7 | 32.98% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.06 | 0.43 | 0.00 | - | 1 | 1 | 33.64% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 34.50% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | - | 3 | 53.32% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.16 | 0.65 | 0.00 | - | 1 | 3 | 36.94% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.33 | 0.85 | 0.00 | - | 2 | 4 | 34.58% |
| ADBE240531P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 0.85 | 0.66 | 1.14 | +0.31 | +57.41% | 45 | 53 | 32.32% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.78 | 1.83 | 0.00 | - | 5 | 45 | 33.78% |
| ADBE240531P00410000 | 2024-04-30 3:52PM EDT | 410.00 | 1.31 | 1.01 | 1.81 | +0.35 | +36.46% | 145 | 104 | 31.32% |
| ADBE240531P00415000 | 2024-04-30 2:14PM EDT | 415.00 | 1.67 | 1.46 | 2.55 | +0.35 | +26.52% | 9 | 233 | 31.92% |
| ADBE240531P00420000 | 2024-04-30 2:31PM EDT | 420.00 | 2.09 | 1.88 | 2.80 | +0.58 | +38.41% | 110 | 276 | 30.27% |
| ADBE240531P00425000 | 2024-04-30 9:54AM EDT | 425.00 | 1.80 | 2.76 | 3.25 | +0.29 | +19.21% | 1 | 618 | 29.11% |
| ADBE240531P00430000 | 2024-04-30 1:17PM EDT | 430.00 | 3.35 | 3.50 | 3.90 | +0.87 | +35.08% | 11 | 84 | 28.28% |
| ADBE240531P00435000 | 2024-04-30 3:52PM EDT | 435.00 | 4.39 | 4.20 | 5.20 | +1.90 | +76.31% | 7 | 173 | 28.76% |
| ADBE240531P00440000 | 2024-04-30 3:58PM EDT | 440.00 | 5.83 | 5.25 | 6.95 | +1.93 | +49.49% | 12 | 397 | 29.67% |
| ADBE240531P00445000 | 2024-04-30 3:50PM EDT | 445.00 | 6.30 | 6.70 | 7.55 | +1.40 | +28.57% | 20 | 136 | 27.59% |
| ADBE240531P00450000 | 2024-04-29 2:32PM EDT | 450.00 | 5.83 | 8.20 | 9.20 | +0.09 | +1.57% | 3 | 51 | 27.34% |
| ADBE240531P00455000 | 2024-04-30 3:54PM EDT | 455.00 | 10.20 | 10.15 | 11.10 | +3.95 | +63.20% | 7 | 52 | 27.10% |
| ADBE240531P00460000 | 2024-04-30 12:17PM EDT | 460.00 | 10.95 | 12.30 | 13.85 | +2.22 | +25.43% | 10 | 75 | 27.94% |
| ADBE240531P00465000 | 2024-04-30 3:58PM EDT | 465.00 | 14.93 | 14.60 | 15.70 | +3.97 | +36.22% | 18 | 424 | 26.63% |
| ADBE240531P00470000 | 2024-04-30 1:43PM EDT | 470.00 | 15.25 | 17.20 | 18.40 | +2.90 | +23.48% | 6 | 98 | 26.39% |
| ADBE240531P00475000 | 2024-04-30 11:26AM EDT | 475.00 | 16.37 | 17.75 | 21.90 | +1.22 | +8.05% | 2 | 46 | 27.16% |
| ADBE240531P00480000 | 2024-04-29 3:38PM EDT | 480.00 | 19.47 | 20.55 | 25.70 | +1.33 | +7.33% | 2 | 21 | 28.10% |
| ADBE240531P00485000 | 2024-04-30 11:26AM EDT | 485.00 | 22.36 | 26.45 | 29.15 | +5.01 | +28.88% | 1 | 11 | 27.93% |
| ADBE240531P00490000 | 2024-04-29 3:48PM EDT | 490.00 | 24.45 | 30.05 | 34.00 | 0.00 | - | 2 | 10 | 30.39% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 33.45 | 37.25 | 0.00 | - | 6 | 18 | 28.98% |
| ADBE240531P00500000 | 2024-04-30 11:15AM EDT | 500.00 | 32.70 | 37.80 | 41.50 | +5.01 | +18.09% | 1 | 16 | 29.48% |
| ADBE240531P00505000 | 2024-04-30 10:42AM EDT | 505.00 | 37.50 | 41.75 | 45.90 | -3.97 | -9.57% | 2 | 19 | 30.09% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 510.00 | 43.60 | 44.85 | 50.50 | 0.00 | - | 3 | 6 | 31.02% |
| ADBE240531P00515000 | 2024-04-30 11:36AM EDT | 515.00 | 46.40 | 48.15 | 55.45 | +0.38 | +0.83% | 1 | 17 | 32.90% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 53.00 | 61.60 | 0.00 | - | 2 | 4 | 38.41% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 58.00 | 66.15 | 0.00 | - | 1 | 3 | 39.05% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 62.65 | 71.25 | 0.00 | - | 4 | 7 | 41.30% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 67.65 | 76.30 | 0.00 | - | 1 | 3 | 43.35% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 540.00 | 68.70 | 72.65 | 81.30 | -1.30 | -1.86% | 4 | 0 | 45.22% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 77.65 | 86.30 | 0.00 | - | - | 0 | 47.03% |
