La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 684,61 +263,05 (+0,41 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 111.54 | 112.25 | 120.40 | 0.00 | - | - | 1 | 64.18% |
| ADBE240614C00400000 | 2024-05-23 1:23PM EDT | 400.00 | 85.00 | 74.60 | 81.55 | 0.00 | - | 1 | 3 | 55.44% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 430.00 | 63.23 | 48.45 | 52.20 | 0.00 | - | 4 | 5 | 52.19% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 440.00 | 52.53 | 41.20 | 44.40 | 0.00 | - | - | 1 | 51.11% |
| ADBE240614C00455000 | 2024-05-24 9:56AM EDT | 455.00 | 33.41 | 31.50 | 32.80 | -5.09 | -13.22% | 3 | 20 | 47.26% |
| ADBE240614C00460000 | 2024-05-24 2:45PM EDT | 460.00 | 31.35 | 28.60 | 29.95 | +0.10 | +0.32% | 1 | 4 | 47.74% |
| ADBE240614C00465000 | 2024-05-24 9:56AM EDT | 465.00 | 27.21 | 25.65 | 27.10 | -3.86 | -12.42% | 3 | 20 | 47.77% |
| ADBE240614C00470000 | 2024-05-24 1:08PM EDT | 470.00 | 27.03 | 23.00 | 23.80 | +0.63 | +2.39% | 1 | 35 | 46.39% |
| ADBE240614C00475000 | 2024-05-24 3:58PM EDT | 475.00 | 20.88 | 20.50 | 21.30 | -5.02 | -19.38% | 9 | 38 | 46.39% |
| ADBE240614C00480000 | 2024-05-24 3:59PM EDT | 480.00 | 18.48 | 18.15 | 18.90 | -2.72 | -12.83% | 58 | 51 | 46.19% |
| ADBE240614C00485000 | 2024-05-24 3:58PM EDT | 485.00 | 16.36 | 15.90 | 16.90 | -3.73 | -18.57% | 107 | 282 | 46.47% |
| ADBE240614C00490000 | 2024-05-24 3:58PM EDT | 490.00 | 14.19 | 13.95 | 15.05 | -3.46 | -19.60% | 28 | 129 | 46.69% |
| ADBE240614C00495000 | 2024-05-24 1:47PM EDT | 495.00 | 14.01 | 12.15 | 13.35 | -0.87 | -5.85% | 6 | 63 | 46.87% |
| ADBE240614C00500000 | 2024-05-24 3:55PM EDT | 500.00 | 10.60 | 10.50 | 12.15 | -3.20 | -23.19% | 67 | 157 | 47.85% |
| ADBE240614C00505000 | 2024-05-24 3:54PM EDT | 505.00 | 9.30 | 9.00 | 10.50 | -1.70 | -15.45% | 14 | 143 | 47.42% |
| ADBE240614C00510000 | 2024-05-24 3:53PM EDT | 510.00 | 8.07 | 7.70 | 8.50 | -2.09 | -20.57% | 19 | 103 | 45.66% |
| ADBE240614C00515000 | 2024-05-24 3:39PM EDT | 515.00 | 7.45 | 6.70 | 7.25 | -1.80 | -19.46% | 29 | 63 | 45.38% |
| ADBE240614C00520000 | 2024-05-24 3:54PM EDT | 520.00 | 5.90 | 5.65 | 6.20 | -2.30 | -28.05% | 47 | 129 | 45.26% |
| ADBE240614C00525000 | 2024-05-24 3:49PM EDT | 525.00 | 5.03 | 4.90 | 6.10 | -1.92 | -27.63% | 25 | 88 | 47.72% |
| ADBE240614C00530000 | 2024-05-24 3:53PM EDT | 530.00 | 4.15 | 4.15 | 4.95 | -1.49 | -26.42% | 23 | 101 | 46.69% |
| ADBE240614C00535000 | 2024-05-24 3:19PM EDT | 535.00 | 3.75 | 2.18 | 3.95 | -1.15 | -23.47% | 18 | 93 | 45.64% |
| ADBE240614C00540000 | 2024-05-24 3:33PM EDT | 540.00 | 2.85 | 2.18 | 3.30 | -2.25 | -44.12% | 4 | 59 | 45.44% |
| ADBE240614C00545000 | 2024-05-23 2:29PM EDT | 545.00 | 3.69 | 1.71 | 2.96 | 0.00 | - | 2 | 32 | 46.21% |
| ADBE240614C00550000 | 2024-05-24 3:05PM EDT | 550.00 | 2.35 | 2.02 | 2.82 | -0.85 | -26.56% | 9 | 86 | 47.72% |
| ADBE240614C00555000 | 2024-05-23 10:49AM EDT | 555.00 | 2.11 | 1.24 | 2.69 | -1.38 | -39.54% | 1 | 21 | 49.19% |
| ADBE240614C00560000 | 2024-05-23 1:53PM EDT | 560.00 | 2.12 | 1.10 | 2.00 | 0.00 | - | 4 | 27 | 47.60% |
| ADBE240614C00565000 | 2024-05-24 1:19PM EDT | 565.00 | 1.78 | 0.92 | 2.49 | -0.44 | -19.82% | 4 | 65 | 52.20% |
| ADBE240614C00570000 | 2024-05-23 11:25AM EDT | 570.00 | 1.44 | 0.90 | 1.37 | 0.00 | - | 11 | 34 | 47.27% |
| ADBE240614C00575000 | 2024-05-21 1:11PM EDT | 575.00 | 1.32 | 0.48 | 2.36 | 0.00 | - | 1 | 16 | 55.31% |
| ADBE240614C00580000 | 2024-05-23 9:55AM EDT | 580.00 | 1.42 | 0.41 | 1.10 | 0.00 | - | 1 | 18 | 48.57% |
| ADBE240614C00585000 | 2024-05-24 3:17PM EDT | 585.00 | 0.80 | 0.34 | 1.76 | -0.24 | -23.08% | 4 | 10 | 55.25% |
| ADBE240614C00590000 | 2024-05-24 3:42PM EDT | 590.00 | 0.59 | 0.28 | 0.87 | -0.31 | -34.44% | 3 | 12 | 49.65% |
| ADBE240614C00595000 | 2024-05-13 3:32PM EDT | 595.00 | 1.20 | 0.24 | 0.78 | 0.00 | - | 2 | 2 | 50.22% |
| ADBE240614C00600000 | 2024-05-20 9:59AM EDT | 600.00 | 0.74 | 0.20 | 1.00 | 0.00 | - | 1 | 18 | 54.05% |
| ADBE240614C00605000 | 2024-05-22 3:07PM EDT | 605.00 | 0.44 | 0.14 | 1.72 | 0.00 | - | 4 | 8 | 54.87% |
| ADBE240614C00615000 | 2024-05-13 11:37AM EDT | 615.00 | 0.86 | 0.09 | 1.62 | 0.00 | - | 1 | 1 | 57.02% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 2.04 | 0.00 | - | - | 1 | 68.75% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00320000 | 2024-05-14 10:15AM EDT | 320.00 | 0.20 | 0.02 | 1.44 | 0.00 | - | - | 1 | 84.01% |
| ADBE240614P00330000 | 2024-05-14 1:21PM EDT | 330.00 | 0.22 | 0.04 | 1.45 | 0.00 | - | - | 5 | 78.56% |
| ADBE240614P00350000 | 2024-05-15 10:40AM EDT | 350.00 | 0.36 | 0.11 | 1.49 | 0.00 | - | 2 | 11 | 68.34% |
| ADBE240614P00360000 | 2024-05-23 3:43PM EDT | 360.00 | 0.31 | 0.15 | 0.71 | 0.00 | - | 1 | 4 | 56.84% |
| ADBE240614P00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.63 | 0.33 | 1.93 | +0.07 | +12.50% | 38 | 48 | 56.03% |
| ADBE240614P00390000 | 2024-05-24 3:49PM EDT | 390.00 | 0.94 | 0.71 | 1.10 | +0.14 | +17.50% | 5 | 60 | 50.37% |
| ADBE240614P00400000 | 2024-05-24 3:31PM EDT | 400.00 | 1.26 | 1.01 | 1.97 | -0.03 | -2.33% | 12 | 119 | 51.44% |
| ADBE240614P00405000 | 2024-05-24 3:45PM EDT | 405.00 | 1.65 | 1.16 | 2.66 | +0.30 | +22.22% | 2 | 72 | 52.50% |
| ADBE240614P00410000 | 2024-05-24 2:11PM EDT | 410.00 | 1.80 | 1.37 | 2.72 | +0.07 | +4.05% | 4 | 56 | 49.78% |
| ADBE240614P00415000 | 2024-05-24 3:01PM EDT | 415.00 | 2.29 | 1.83 | 2.83 | +0.59 | +34.71% | 10 | 96 | 47.28% |
| ADBE240614P00420000 | 2024-05-24 3:54PM EDT | 420.00 | 3.06 | 1.93 | 3.35 | +1.62 | +112.50% | 18 | 59 | 46.55% |
| ADBE240614P00425000 | 2024-05-24 3:54PM EDT | 425.00 | 3.36 | 2.20 | 3.95 | +0.87 | +34.94% | 28 | 101 | 45.80% |
| ADBE240614P00430000 | 2024-05-24 3:48PM EDT | 430.00 | 4.69 | 4.10 | 4.55 | +0.69 | +17.25% | 76 | 80 | 44.71% |
| ADBE240614P00435000 | 2024-05-24 3:47PM EDT | 435.00 | 5.45 | 3.90 | 5.65 | +0.83 | +17.97% | 2 | 113 | 44.98% |
| ADBE240614P00440000 | 2024-05-24 3:57PM EDT | 440.00 | 6.40 | 4.65 | 6.75 | +1.07 | +20.08% | 40 | 91 | 44.73% |
| ADBE240614P00445000 | 2024-05-24 3:47PM EDT | 445.00 | 7.50 | 5.90 | 7.85 | +0.68 | +9.97% | 6 | 128 | 44.05% |
| ADBE240614P00450000 | 2024-05-24 3:53PM EDT | 450.00 | 8.90 | 7.45 | 9.30 | +1.15 | +14.84% | 44 | 148 | 43.90% |
| ADBE240614P00455000 | 2024-05-24 3:48PM EDT | 455.00 | 11.08 | 9.70 | 11.10 | +1.43 | +14.82% | 40 | 107 | 44.17% |
| ADBE240614P00460000 | 2024-05-24 3:49PM EDT | 460.00 | 12.98 | 12.30 | 12.95 | +2.38 | +22.45% | 64 | 201 | 44.07% |
| ADBE240614P00465000 | 2024-05-24 3:42PM EDT | 465.00 | 14.15 | 14.20 | 15.30 | +1.53 | +12.12% | 43 | 188 | 44.67% |
| ADBE240614P00470000 | 2024-05-24 3:38PM EDT | 470.00 | 17.23 | 16.50 | 17.35 | +1.60 | +10.24% | 18 | 85 | 44.12% |
| ADBE240614P00475000 | 2024-05-24 3:57PM EDT | 475.00 | 19.55 | 18.50 | 19.65 | +2.86 | +17.14% | 42 | 44 | 43.70% |
| ADBE240614P00480000 | 2024-05-24 3:41PM EDT | 480.00 | 22.08 | 20.70 | 22.30 | +2.69 | +13.87% | 48 | 130 | 43.63% |
| ADBE240614P00485000 | 2024-05-24 3:59PM EDT | 485.00 | 24.40 | 23.30 | 25.30 | +1.90 | +8.44% | 24 | 144 | 43.88% |
| ADBE240614P00490000 | 2024-05-24 11:50AM EDT | 490.00 | 22.85 | 25.85 | 28.20 | -0.79 | -3.34% | 14 | 79 | 43.50% |
| ADBE240614P00495000 | 2024-05-24 3:02PM EDT | 495.00 | 29.73 | 30.15 | 32.40 | +7.43 | +33.32% | 6 | 41 | 45.68% |
| ADBE240614P00500000 | 2024-05-24 12:23PM EDT | 500.00 | 29.43 | 30.80 | 34.95 | +0.83 | +2.90% | 22 | 110 | 43.63% |
| ADBE240614P00505000 | 2024-05-21 10:17AM EDT | 505.00 | 32.35 | 36.65 | 39.50 | 0.00 | - | 1 | 71 | 46.02% |
| ADBE240614P00510000 | 2024-05-24 3:35PM EDT | 510.00 | 40.37 | 39.45 | 43.35 | +3.78 | +10.33% | 1 | 3 | 46.39% |
| ADBE240614P00520000 | 2024-05-20 9:56AM EDT | 520.00 | 46.50 | 48.15 | 50.30 | +2.69 | +6.14% | 1 | 17 | 43.87% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 525.00 | 49.13 | 51.35 | 55.50 | 0.00 | - | 2 | 3 | 47.21% |
| ADBE240614P00530000 | 2024-05-24 10:23AM EDT | 530.00 | 56.90 | 56.55 | 60.15 | +8.20 | +16.84% | 1 | 38 | 48.76% |
| ADBE240614P00540000 | 2024-05-23 10:10AM EDT | 540.00 | 65.38 | 65.10 | 68.00 | +11.13 | +20.52% | 1 | 11 | 45.97% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 69.15 | 73.05 | 0.00 | - | - | 1 | 48.43% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 71.90 | 80.00 | 0.00 | - | - | 1 | 58.10% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 81.85 | 89.05 | 0.00 | - | 3 | 2 | 59.07% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 86.30 | 94.30 | 0.00 | - | 3 | 2 | 62.23% |
