Marchés français ouverture 6 h 21 min
Dow Jones
33 963,84 -106,56 (-0,31 %) Nasdaq
13 211,81 -12,19 (-0,09 %) Nikkei 225
32 417,13 +14,72 (+0,05 %) EUR/USD
1,0653 +0,0006 (+0,05 %) HANG SENG
18 057,45 +402,05 (+2,28 %) Bitcoin EUR
24 513,38 -437,96 (-1,76 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2023-09-08 11:35AM EDT | 165.00 | 407.50 | 352.85 | 359.20 | 0.00 | - | 1 | 3 | 93.90% |
| ADBE240621C00170000 | 2023-05-12 1:14PM EDT | 170.00 | 176.25 | 291.25 | 296.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00175000 | 2023-04-27 2:51PM EDT | 175.00 | 213.00 | 249.00 | 258.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00200000 | 2023-05-26 11:04AM EDT | 200.00 | 225.86 | 293.90 | 301.50 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240621C00210000 | 2023-08-14 3:16PM EDT | 210.00 | 324.81 | 351.05 | 358.35 | 0.00 | - | - | 1 | 145.83% |
| ADBE240621C00230000 | 2023-06-02 10:36AM EDT | 230.00 | 219.24 | 269.15 | 277.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADBE240621C00240000 | 2023-08-25 10:48AM EDT | 240.00 | 291.25 | 282.60 | 287.25 | 0.00 | - | 2 | 2 | 73.39% |
| ADBE240621C00250000 | 2023-06-16 1:37PM EDT | 250.00 | 268.40 | 275.50 | 284.75 | 0.00 | - | 2 | 35 | 78.45% |
| ADBE240621C00260000 | 2023-09-19 12:06PM EDT | 260.00 | 286.72 | 262.60 | 268.70 | 0.00 | - | 2 | 27 | 68.11% |
| ADBE240621C00270000 | 2023-09-19 12:11PM EDT | 270.00 | 277.45 | 253.00 | 259.50 | 0.00 | - | 2 | 40 | 65.95% |
| ADBE240621C00280000 | 2023-09-15 1:32PM EDT | 280.00 | 258.88 | 243.70 | 251.95 | 0.00 | - | 10 | 130 | 65.23% |
| ADBE240621C00290000 | 2023-09-19 2:53PM EDT | 290.00 | 265.09 | 234.70 | 242.85 | 0.00 | - | 4 | 43 | 63.54% |
| ADBE240621C00300000 | 2023-09-21 2:35PM EDT | 300.00 | 233.12 | 225.25 | 233.85 | 0.00 | - | 4 | 33 | 61.60% |
| ADBE240621C00310000 | 2023-09-20 3:39PM EDT | 310.00 | 246.10 | 217.60 | 224.65 | 0.00 | - | 6 | 45 | 60.65% |
| ADBE240621C00320000 | 2023-09-22 1:20PM EDT | 320.00 | 215.17 | 208.25 | 215.75 | -14.33 | -6.24% | 10 | 32 | 58.80% |
| ADBE240621C00330000 | 2023-09-21 11:48AM EDT | 330.00 | 209.12 | 200.10 | 205.70 | 0.00 | - | 2 | 46 | 56.98% |
| ADBE240621C00340000 | 2023-09-21 12:08PM EDT | 340.00 | 197.52 | 190.80 | 196.85 | 0.00 | - | 2 | 151 | 55.18% |
| ADBE240621C00350000 | 2023-09-22 12:39PM EDT | 350.00 | 189.31 | 183.65 | 189.00 | -19.19 | -9.20% | 2 | 55 | 54.93% |
| ADBE240621C00360000 | 2023-09-20 11:16AM EDT | 360.00 | 209.19 | 173.05 | 179.25 | 0.00 | - | 8 | 763 | 52.02% |
| ADBE240621C00370000 | 2023-09-22 2:43PM EDT | 370.00 | 169.50 | 167.50 | 172.80 | -18.73 | -9.95% | 2 | 92 | 52.94% |
| ADBE240621C00380000 | 2023-09-20 10:49AM EDT | 380.00 | 193.28 | 158.85 | 162.00 | 0.00 | - | 4 | 95 | 50.43% |
| ADBE240621C00390000 | 2023-09-20 3:30PM EDT | 390.00 | 178.12 | 149.45 | 156.95 | 0.00 | - | 12 | 47 | 50.02% |
| ADBE240621C00400000 | 2023-09-21 2:24PM EDT | 400.00 | 148.78 | 142.05 | 145.40 | 0.00 | - | 1 | 77 | 49.02% |
| ADBE240621C00410000 | 2023-09-20 3:49PM EDT | 410.00 | 159.00 | 132.65 | 137.65 | 0.00 | - | 3 | 88 | 47.98% |
| ADBE240621C00420000 | 2023-09-20 3:50PM EDT | 420.00 | 151.00 | 124.80 | 130.30 | 0.00 | - | 4 | 159 | 47.15% |
| ADBE240621C00430000 | 2023-09-21 12:37PM EDT | 430.00 | 123.40 | 120.30 | 122.60 | 0.00 | - | 1 | 77 | 45.98% |
| ADBE240621C00440000 | 2023-09-21 11:42AM EDT | 440.00 | 121.50 | 110.25 | 115.45 | 0.00 | - | 1 | 378 | 45.12% |
| ADBE240621C00450000 | 2023-09-21 2:02PM EDT | 450.00 | 111.58 | 103.20 | 108.40 | 0.00 | - | 6 | 364 | 44.22% |
| ADBE240621C00460000 | 2023-09-22 10:04AM EDT | 460.00 | 102.05 | 96.45 | 101.60 | -2.20 | -2.11% | 3 | 122 | 43.39% |
| ADBE240621C00470000 | 2023-09-21 10:21AM EDT | 470.00 | 101.28 | 92.70 | 95.20 | 0.00 | - | 2 | 108 | 42.71% |
| ADBE240621C00480000 | 2023-09-15 11:35AM EDT | 480.00 | 98.73 | 85.40 | 88.65 | 0.00 | - | 3 | 132 | 41.83% |
| ADBE240621C00490000 | 2023-09-21 2:05PM EDT | 490.00 | 86.20 | 80.95 | 82.70 | 0.00 | - | 5 | 145 | 41.20% |
| ADBE240621C00500000 | 2023-09-21 1:56PM EDT | 500.00 | 80.50 | 74.80 | 77.55 | 0.00 | - | 5 | 146 | 40.94% |
| ADBE240621C00510000 | 2023-09-22 9:38AM EDT | 510.00 | 69.10 | 69.40 | 71.35 | -4.39 | -5.97% | 1 | 131 | 39.94% |
| ADBE240621C00520000 | 2023-09-22 10:41AM EDT | 520.00 | 66.88 | 64.25 | 66.45 | -1.25 | -1.83% | 2 | 274 | 39.58% |
| ADBE240621C00530000 | 2023-09-21 3:44PM EDT | 530.00 | 63.00 | 59.35 | 61.45 | 0.00 | - | 3 | 211 | 39.04% |
| ADBE240621C00540000 | 2023-09-22 12:39PM EDT | 540.00 | 58.35 | 54.45 | 56.80 | +0.78 | +1.35% | 3 | 208 | 38.59% |
| ADBE240621C00550000 | 2023-09-22 3:46PM EDT | 550.00 | 52.00 | 49.65 | 52.25 | -0.25 | -0.48% | 18 | 631 | 38.07% |
| ADBE240621C00560000 | 2023-09-22 10:41AM EDT | 560.00 | 48.72 | 46.50 | 48.20 | -1.28 | -2.56% | 9 | 361 | 37.72% |
| ADBE240621C00570000 | 2023-09-22 1:20PM EDT | 570.00 | 45.35 | 42.80 | 44.05 | -0.85 | -1.84% | 14 | 195 | 37.18% |
| ADBE240621C00580000 | 2023-09-21 3:13PM EDT | 580.00 | 41.37 | 38.15 | 40.45 | 0.00 | - | 2 | 271 | 36.85% |
| ADBE240621C00590000 | 2023-09-21 3:12PM EDT | 590.00 | 37.85 | 35.60 | 36.95 | 0.00 | - | 2 | 182 | 36.46% |
| ADBE240621C00600000 | 2023-09-22 3:32PM EDT | 600.00 | 34.50 | 32.75 | 33.95 | -0.51 | -1.46% | 37 | 350 | 36.24% |
| ADBE240621C00610000 | 2023-09-22 3:02PM EDT | 610.00 | 31.20 | 29.65 | 30.80 | -0.69 | -2.16% | 26 | 139 | 35.83% |
| ADBE240621C00620000 | 2023-09-22 2:12PM EDT | 620.00 | 28.00 | 27.30 | 28.35 | -12.10 | -30.17% | 1 | 95 | 35.72% |
| ADBE240621C00630000 | 2023-09-22 2:12PM EDT | 630.00 | 25.55 | 24.70 | 25.80 | -2.60 | -9.24% | 2 | 102 | 35.45% |
| ADBE240621C00640000 | 2023-09-22 3:02PM EDT | 640.00 | 23.55 | 22.15 | 23.25 | -0.60 | -2.48% | 11 | 51 | 35.07% |
| ADBE240621C00650000 | 2023-09-22 3:02PM EDT | 650.00 | 21.40 | 20.40 | 21.30 | -1.60 | -6.96% | 26 | 93 | 34.97% |
| ADBE240621C00660000 | 2023-09-22 2:12PM EDT | 660.00 | 19.10 | 18.45 | 19.35 | -1.40 | -6.83% | 1 | 33 | 34.78% |
| ADBE240621C00670000 | 2023-09-21 11:47AM EDT | 670.00 | 19.10 | 16.40 | 17.60 | 0.00 | - | 15 | 67 | 34.63% |
| ADBE240621C00680000 | 2023-09-19 10:28AM EDT | 680.00 | 16.15 | 14.85 | 15.70 | -4.75 | -22.73% | 3 | 156 | 34.26% |
| ADBE240621C00690000 | 2023-09-21 10:52AM EDT | 690.00 | 16.00 | 13.45 | 14.25 | 0.00 | - | 7 | 45 | 34.13% |
| ADBE240621C00700000 | 2023-09-22 10:02AM EDT | 700.00 | 13.25 | 12.20 | 12.95 | -1.31 | -9.00% | 6 | 42 | 34.04% |
| ADBE240621C00710000 | 2023-09-21 2:35PM EDT | 710.00 | 12.22 | 11.05 | 11.75 | 0.00 | - | 4 | 38 | 33.94% |
| ADBE240621C00720000 | 2023-09-21 12:39PM EDT | 720.00 | 10.87 | 9.85 | 10.60 | -0.13 | -1.18% | 3 | 41 | 33.80% |
| ADBE240621C00730000 | 2023-09-21 3:26PM EDT | 730.00 | 10.10 | 8.95 | 9.70 | 0.00 | - | 15 | 55 | 33.81% |
| ADBE240621C00740000 | 2023-09-21 11:45AM EDT | 740.00 | 9.65 | 8.10 | 8.75 | 0.00 | - | 17 | 87 | 33.69% |
| ADBE240621C00760000 | 2023-09-21 3:55PM EDT | 760.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 7 | 178 | 33.70% |
| ADBE240621C00780000 | 2023-09-21 3:51PM EDT | 780.00 | 6.08 | 5.50 | 5.95 | 0.00 | - | 8 | 64 | 33.54% |
| ADBE240621C00800000 | 2023-09-21 12:44PM EDT | 800.00 | 5.00 | 4.00 | 4.90 | 0.00 | - | 23 | 172 | 33.49% |
| ADBE240621C00820000 | 2023-09-22 9:50AM EDT | 820.00 | 4.00 | 3.75 | 4.10 | -0.45 | -10.11% | 11 | 302 | 33.56% |
| ADBE240621C00840000 | 2023-09-22 3:36PM EDT | 840.00 | 3.20 | 3.10 | 3.60 | -0.30 | -8.57% | 16 | 114 | 33.95% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2023-09-22 10:50AM EDT | 165.00 | 0.32 | 0.10 | 0.85 | -0.02 | -5.88% | 2 | 53 | 56.67% |
| ADBE240621P00170000 | 2023-09-15 1:21PM EDT | 170.00 | 0.29 | 0.00 | 0.61 | 0.00 | - | 1 | 93 | 52.32% |
| ADBE240621P00175000 | 2023-09-14 12:20PM EDT | 175.00 | 0.39 | 0.01 | 1.12 | 0.00 | - | 4 | 12 | 55.13% |
| ADBE240621P00180000 | 2023-09-14 10:44AM EDT | 180.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 2 | 41 | 51.17% |
| ADBE240621P00185000 | 2023-09-19 11:02AM EDT | 185.00 | 0.46 | 0.20 | 1.32 | 0.00 | - | 2 | 25 | 54.61% |
| ADBE240621P00190000 | 2023-09-15 9:32AM EDT | 190.00 | 0.55 | 0.48 | 1.42 | 0.00 | - | 2 | 59 | 55.03% |
| ADBE240621P00195000 | 2023-09-13 10:39AM EDT | 195.00 | 0.73 | 0.29 | 1.03 | 0.00 | - | 2 | 7 | 50.95% |
| ADBE240621P00200000 | 2023-09-13 10:41AM EDT | 200.00 | 0.73 | 0.20 | 1.11 | 0.00 | - | 2 | 119 | 53.63% |
| ADBE240621P00210000 | 2023-09-08 9:30AM EDT | 210.00 | 0.94 | 0.27 | 1.87 | 0.00 | - | 15 | 60 | 50.77% |
| ADBE240621P00220000 | 2023-09-22 12:20PM EDT | 220.00 | 0.98 | 0.83 | 1.20 | -0.02 | -2.00% | 3 | 89 | 49.21% |
| ADBE240621P00230000 | 2023-09-19 3:44PM EDT | 230.00 | 0.97 | 1.03 | 1.40 | 0.00 | - | 57 | 77 | 48.04% |
| ADBE240621P00240000 | 2023-09-05 9:30AM EDT | 240.00 | 1.58 | 1.26 | 1.64 | 0.00 | - | 1 | 176 | 46.96% |
| ADBE240621P00250000 | 2023-09-21 12:03PM EDT | 250.00 | 1.76 | 1.53 | 1.92 | 0.00 | - | 1 | 150 | 45.95% |
| ADBE240621P00260000 | 2023-09-14 1:50PM EDT | 260.00 | 1.83 | 1.84 | 2.23 | 0.00 | - | 2 | 31 | 44.95% |
| ADBE240621P00270000 | 2023-09-19 9:36AM EDT | 270.00 | 2.01 | 2.19 | 2.59 | 0.00 | - | 1 | 122 | 43.99% |
| ADBE240621P00280000 | 2023-09-13 3:38PM EDT | 280.00 | 2.45 | 2.58 | 3.00 | 0.00 | - | 1 | 172 | 43.08% |
| ADBE240621P00290000 | 2023-09-18 2:21PM EDT | 290.00 | 2.77 | 3.00 | 3.50 | 0.00 | - | 88 | 451 | 42.28% |
| ADBE240621P00300000 | 2023-09-15 12:22PM EDT | 300.00 | 3.30 | 3.55 | 4.00 | 0.00 | - | 7 | 185 | 41.35% |
| ADBE240621P00310000 | 2023-09-15 11:31AM EDT | 310.00 | 3.83 | 4.10 | 4.60 | 0.00 | - | 1 | 290 | 40.53% |
| ADBE240621P00320000 | 2023-09-22 2:06PM EDT | 320.00 | 4.85 | 4.90 | 5.25 | -0.15 | -3.00% | 59 | 246 | 39.67% |
| ADBE240621P00330000 | 2023-09-22 2:56PM EDT | 330.00 | 5.90 | 5.65 | 6.00 | +1.07 | +22.15% | 158 | 260 | 38.88% |
| ADBE240621P00340000 | 2023-09-22 3:35PM EDT | 340.00 | 6.50 | 6.45 | 6.85 | +0.05 | +0.78% | 4 | 385 | 38.12% |
| ADBE240621P00350000 | 2023-09-22 2:56PM EDT | 350.00 | 7.75 | 7.45 | 8.00 | -0.05 | -0.64% | 2 | 221 | 37.66% |
| ADBE240621P00360000 | 2023-09-15 1:44PM EDT | 360.00 | 7.72 | 8.55 | 8.95 | 0.00 | - | 2 | 658 | 36.77% |
| ADBE240621P00370000 | 2023-09-22 9:47AM EDT | 370.00 | 10.00 | 9.70 | 10.20 | +0.08 | +0.81% | 3 | 339 | 36.13% |
| ADBE240621P00380000 | 2023-09-21 10:20AM EDT | 380.00 | 10.75 | 10.50 | 11.55 | 0.00 | - | 16 | 130 | 35.46% |
| ADBE240621P00390000 | 2023-09-21 10:16AM EDT | 390.00 | 12.20 | 12.60 | 13.05 | 0.00 | - | 5 | 806 | 34.81% |
| ADBE240621P00400000 | 2023-09-22 9:37AM EDT | 400.00 | 15.00 | 13.85 | 14.80 | +0.35 | +2.39% | 1 | 400 | 34.25% |
| ADBE240621P00410000 | 2023-09-21 12:08PM EDT | 410.00 | 16.35 | 15.80 | 17.00 | 0.00 | - | 9 | 332 | 33.94% |
| ADBE240621P00420000 | 2023-09-22 11:00AM EDT | 420.00 | 18.00 | 17.90 | 18.75 | +0.55 | +3.15% | 1 | 191 | 33.08% |
| ADBE240621P00430000 | 2023-09-22 1:51PM EDT | 430.00 | 20.01 | 20.25 | 21.00 | +0.41 | +2.09% | 1 | 141 | 32.49% |
| ADBE240621P00440000 | 2023-09-21 10:25AM EDT | 440.00 | 22.05 | 22.65 | 23.80 | 0.00 | - | 1 | 223 | 32.15% |
| ADBE240621P00450000 | 2023-09-22 1:51PM EDT | 450.00 | 25.95 | 25.30 | 26.40 | -0.10 | -0.38% | 6 | 400 | 31.51% |
| ADBE240621P00460000 | 2023-09-22 1:21PM EDT | 460.00 | 28.10 | 28.00 | 29.40 | -0.60 | -2.09% | 5 | 151 | 30.98% |
| ADBE240621P00470000 | 2023-09-22 2:05PM EDT | 470.00 | 31.80 | 31.45 | 32.50 | +4.85 | +18.00% | 17 | 167 | 30.37% |
| ADBE240621P00480000 | 2023-09-22 1:45PM EDT | 480.00 | 35.25 | 34.85 | 36.10 | -0.54 | -1.51% | 15 | 142 | 29.91% |
| ADBE240621P00490000 | 2023-09-21 10:56AM EDT | 490.00 | 37.65 | 38.75 | 40.15 | 0.00 | - | 11 | 612 | 29.55% |
| ADBE240621P00500000 | 2023-09-21 2:29PM EDT | 500.00 | 42.65 | 42.80 | 44.00 | 0.00 | - | 1 | 487 | 28.91% |
| ADBE240621P00510000 | 2023-09-22 2:12PM EDT | 510.00 | 47.75 | 47.00 | 48.65 | +9.55 | +25.00% | 2 | 66 | 28.57% |
| ADBE240621P00520000 | 2023-09-22 3:34PM EDT | 520.00 | 51.25 | 51.75 | 53.15 | -0.25 | -0.49% | 25 | 295 | 27.97% |
| ADBE240621P00530000 | 2023-09-22 3:34PM EDT | 530.00 | 56.10 | 56.85 | 58.30 | +1.15 | +2.09% | 16 | 168 | 27.57% |
| ADBE240621P00540000 | 2023-09-21 3:32PM EDT | 540.00 | 62.45 | 62.00 | 63.90 | 0.00 | - | 2 | 99 | 27.25% |
| ADBE240621P00550000 | 2023-09-22 2:32PM EDT | 550.00 | 68.83 | 67.70 | 69.20 | +1.23 | +1.82% | 2 | 171 | 26.58% |
| ADBE240621P00560000 | 2023-09-15 3:11PM EDT | 560.00 | 67.55 | 73.50 | 74.85 | 0.00 | - | 5 | 48 | 25.92% |
| ADBE240621P00570000 | 2023-09-19 11:15AM EDT | 570.00 | 69.15 | 79.90 | 81.50 | 0.00 | - | 9 | 70 | 25.67% |
| ADBE240621P00580000 | 2023-09-19 1:35PM EDT | 580.00 | 73.35 | 86.40 | 88.05 | 0.00 | - | 8 | 37 | 25.17% |
| ADBE240621P00590000 | 2023-09-22 2:32PM EDT | 590.00 | 94.19 | 93.15 | 94.65 | +16.99 | +22.01% | 2 | 36 | 24.49% |
| ADBE240621P00600000 | 2023-09-21 10:22AM EDT | 600.00 | 95.00 | 99.80 | 104.50 | 0.00 | - | 1 | 31 | 25.83% |
| ADBE240621P00610000 | 2023-09-19 1:34PM EDT | 610.00 | 92.20 | 104.65 | 111.10 | 0.00 | - | 21 | 52 | 24.80% |
| ADBE240621P00620000 | 2023-09-19 3:50PM EDT | 620.00 | 96.60 | 112.20 | 118.40 | 0.00 | - | 17 | 29 | 24.02% |
| ADBE240621P00630000 | 2023-08-14 11:50AM EDT | 630.00 | 120.35 | 96.95 | 99.55 | 0.00 | - | 5 | 6 | 0.00% |
| ADBE240621P00640000 | 2023-09-15 10:41AM EDT | 640.00 | 118.00 | 130.30 | 135.05 | 0.00 | - | 2 | 21 | 23.46% |
| ADBE240621P00650000 | 2023-09-18 10:57AM EDT | 650.00 | 127.15 | 139.15 | 142.40 | 0.00 | - | 2 | 35 | 21.80% |
| ADBE240621P00660000 | 2023-07-05 3:02PM EDT | 660.00 | 171.67 | 138.65 | 143.60 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240621P00670000 | 2023-07-06 10:36AM EDT | 670.00 | 190.00 | 146.25 | 151.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240621P00680000 | 2023-08-17 2:04PM EDT | 680.00 | 168.45 | 151.65 | 154.45 | 0.00 | - | 6 | 6 | 0.00% |
| ADBE240621P00690000 | 2023-09-15 10:15AM EDT | 690.00 | 161.63 | 175.35 | 179.00 | 0.00 | - | 2 | 4 | 20.37% |
| ADBE240621P00710000 | 2023-09-14 3:36PM EDT | 710.00 | 161.61 | 194.15 | 200.45 | 0.00 | - | - | 0 | 24.52% |
| ADBE240621P00740000 | 2023-07-05 3:02PM EDT | 740.00 | 251.27 | 211.50 | 215.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
