La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 952,78 +177,40 (+0,47 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 408,30 +10,30 (+0,43 %) Bitcoin EUR
60 539,02 +918,34 (+1,54 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Options d’achat
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 321.70 | 0.00 | - | 1 | 4 | 165.00 | 0.03 | 0.00 | - | 2 | 54 |
| 176.25 | 0.00 | - | - | 1 | 170.00 | 0.09 | 0.00 | - | 2 | 90 |
| 388.10 | 0.00 | - | 1 | 0 | 175.00 | 0.21 | 0.00 | - | 4 | 30 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 185.00 | 0.11 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 190.00 | 0.08 | 0.00 | - | 1 | 123 |
| 361.30 | 0.00 | - | 1 | 0 | 195.00 | 0.29 | 0.00 | - | 3 | 18 |
| 280.00 | 0.00 | - | 1 | 6 | 200.00 | 0.10 | 0.00 | - | 2 | 98 |
| 359.65 | 0.00 | - | 1 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 66 |
| 368.84 | 0.00 | - | 1 | 1 | 220.00 | 0.08 | 0.00 | - | 256 | 400 |
| 396.97 | 0.00 | - | 2 | 11 | 230.00 | 0.10 | 0.00 | - | 1 | 507 |
| 353.86 | 0.00 | - | 2 | 1 | 240.00 | 0.29 | 0.00 | - | 63 | 180 |
| 348.40 | 0.00 | - | 2 | 35 | 250.00 | 0.19 | 0.00 | - | 11 | 187 |
| 338.90 | 0.00 | - | 2 | 26 | 260.00 | 0.10 | 0.00 | - | 1 | 41 |
| 277.45 | 0.00 | - | 2 | 40 | 270.00 | 0.38 | 0.00 | - | 2 | 117 |
| 232.40 | 0.00 | - | 1 | 128 | 280.00 | 0.50 | 0.00 | - | 1 | 206 |
| 283.00 | 0.00 | - | 1 | 43 | 290.00 | 0.35 | 0.00 | - | 1 | 968 |
| 193.19 | 0.00 | - | 2 | 27 | 300.00 | 0.38 | 0.00 | - | 4 | 315 |
| 274.98 | 0.00 | - | 1 | 48 | 310.00 | 0.55 | 0.00 | - | 3 | 336 |
| 187.00 | 0.00 | - | 2 | 33 | 320.00 | 0.48 | -0.19 | -28.36% | 6 | 411 |
| - | - | - | - | - | 325.00 | 0.78 | 0.00 | - | 1 | 10 |
| 209.88 | 0.00 | - | 1 | 45 | 330.00 | 0.74 | 0.00 | - | 1 | 529 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | - | 1 | 1 |
| 214.28 | 0.00 | - | 2 | 151 | 340.00 | 0.90 | 0.00 | - | 6 | 847 |
| 148.00 | 0.00 | - | 3 | 51 | 350.00 | 1.40 | +0.76 | +118.75% | 2 | 377 |
| 120.00 | -14.10 | -10.51% | 2 | 1 | 355.00 | 1.41 | 0.00 | - | 1 | 1 |
| 119.40 | 0.00 | - | 5 | 760 | 360.00 | 1.60 | 0.00 | - | 6 | 1,499 |
| - | - | - | - | - | 365.00 | 1.46 | 0.00 | - | - | 5 |
| 118.14 | 0.00 | - | 1 | 88 | 370.00 | 2.26 | +0.11 | +5.12% | 1 | 760 |
| 100.50 | -1.52 | -1.49% | 1 | 1 | 375.00 | 2.29 | 0.00 | - | 2 | 22 |
| 101.45 | 0.00 | - | 1 | 97 | 380.00 | 3.07 | +0.32 | +11.64% | 11 | 675 |
| - | - | - | - | - | 385.00 | 3.05 | 0.00 | - | 11 | 15 |
| 92.40 | 0.00 | - | 1 | 43 | 390.00 | 4.05 | +0.60 | +17.39% | 1 | 1,313 |
| - | - | - | - | - | 395.00 | 4.50 | +0.35 | +8.43% | 7 | 28 |
| 80.24 | 0.00 | - | 5 | 82 | 400.00 | 5.27 | +0.92 | +21.15% | 11 | 804 |
| 90.30 | 0.00 | - | 2 | 2 | 405.00 | 5.15 | 0.00 | - | 1 | 76 |
| 77.00 | 0.00 | - | 6 | 66 | 410.00 | 6.25 | 0.00 | - | 2 | 420 |
| - | - | - | - | - | 415.00 | 7.52 | +0.57 | +8.20% | 7 | 781 |
| 66.58 | 0.00 | - | 1 | 154 | 420.00 | 8.30 | +0.31 | +3.88% | 5 | 863 |
| 75.70 | 0.00 | - | - | 10 | 425.00 | 9.62 | +0.72 | +8.09% | 7 | 73 |
| 54.55 | -5.30 | -8.86% | 2 | 76 | 430.00 | 11.28 | +1.98 | +21.29% | 1 | 341 |
| 52.60 | +1.21 | +2.35% | 1 | 3 | 435.00 | 11.35 | 0.00 | - | 134 | 258 |
| 47.25 | -4.58 | -8.84% | 2 | 383 | 440.00 | 14.00 | +1.27 | +9.98% | 10 | 772 |
| 48.44 | 0.00 | - | 2 | 6 | 445.00 | 15.15 | +0.90 | +6.32% | 34 | 48 |
| 41.30 | -4.77 | -10.35% | 1 | 349 | 450.00 | 16.50 | +0.66 | +4.17% | 68 | 2,194 |
| - | - | - | - | - | 455.00 | 19.18 | +1.56 | +8.85% | 50 | 673 |
| 39.45 | 0.00 | - | 9 | 95 | 460.00 | 20.83 | +1.43 | +7.37% | 2 | 585 |
| 37.05 | 0.00 | - | 1 | 6 | 465.00 | 23.84 | +2.69 | +12.72% | 5 | 273 |
| 29.95 | -1.05 | -3.39% | 18 | 229 | 470.00 | 26.24 | +3.62 | +16.00% | 6 | 946 |
| 27.50 | -1.50 | -5.17% | 26 | 238 | 475.00 | 28.13 | +1.88 | +7.16% | 2 | 718 |
| 24.63 | -2.07 | -7.75% | 11 | 772 | 480.00 | 31.25 | +2.35 | +8.13% | 7 | 1,701 |
| 21.78 | -2.96 | -11.96% | 3 | 377 | 485.00 | 34.09 | +2.65 | +8.43% | 5 | 200 |
| 20.10 | -2.05 | -9.26% | 14 | 605 | 490.00 | 36.25 | +2.05 | +5.99% | 263 | 1,483 |
| 17.97 | -2.30 | -11.35% | 4 | 90 | 495.00 | 40.08 | +3.53 | +9.66% | 1 | 250 |
| 16.75 | -1.70 | -9.21% | 41 | 1,040 | 500.00 | 43.22 | +2.13 | +5.18% | 3 | 1,327 |
| 16.75 | 0.00 | - | 2 | 536 | 505.00 | 42.05 | 0.00 | - | 2 | 112 |
| 13.39 | -2.51 | -15.79% | 9 | 541 | 510.00 | 49.70 | +2.62 | +5.56% | 4 | 384 |
| 12.30 | -1.90 | -13.38% | 1 | 96 | 515.00 | 48.90 | 0.00 | - | 2 | 26 |
| 10.55 | -1.90 | -15.26% | 30 | 1,102 | 520.00 | 52.25 | 0.00 | - | 12 | 582 |
| 9.39 | -1.71 | -15.41% | 5 | 62 | 525.00 | 56.35 | 0.00 | - | 4 | 22 |
| 8.40 | -1.46 | -14.81% | 4 | 2,482 | 530.00 | 58.72 | 0.00 | - | 4 | 452 |
| 8.05 | -0.67 | -7.68% | 2 | 73 | 535.00 | 63.03 | 0.00 | - | 3 | 19 |
| 6.70 | -1.89 | -22.00% | 10 | 688 | 540.00 | 74.55 | +3.80 | +5.37% | 3 | 727 |
| 5.90 | -1.22 | -17.13% | 4 | 110 | 545.00 | 72.45 | 0.00 | - | 1 | 18 |
| 5.22 | -1.13 | -17.80% | 54 | 2,565 | 550.00 | 81.85 | +2.30 | +2.89% | 4 | 742 |
| 4.95 | -2.05 | -29.29% | 2 | 49 | 555.00 | 83.01 | 0.00 | - | 3 | 22 |
| 4.20 | -0.85 | -16.83% | 1 | 896 | 560.00 | 87.15 | 0.00 | - | 40 | 482 |
| 5.40 | 0.00 | - | 1 | 30 | 565.00 | 92.31 | 0.00 | - | 1 | 14 |
| 4.12 | 0.00 | - | 2 | 588 | 570.00 | 96.45 | 0.00 | - | 40 | 249 |
| 3.00 | -0.50 | -14.29% | 1 | 82 | 575.00 | 78.85 | 0.00 | - | - | 6 |
| 2.53 | -0.55 | -17.86% | 1 | 448 | 580.00 | 104.17 | 0.00 | - | 31 | 233 |
| 2.31 | -0.60 | -20.62% | 2 | 123 | 585.00 | 103.55 | 0.00 | - | 2 | 5 |
| 1.77 | -1.09 | -38.11% | 3 | 435 | 590.00 | 114.90 | 0.00 | - | 102 | 281 |
| 2.59 | 0.00 | - | 8 | 17 | 595.00 | 120.97 | 0.00 | - | 2 | 0 |
| 1.53 | -0.32 | -17.30% | 7 | 1,610 | 600.00 | 131.05 | +5.90 | +4.71% | 1 | 5 |
| 2.08 | 0.00 | - | 22 | 15 | 605.00 | - | - | - | - | - |
| 1.32 | -0.19 | -12.58% | 1 | 679 | 610.00 | 136.50 | 0.00 | - | 690 | 83 |
| 1.35 | 0.00 | - | 1 | 11 | 615.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 870 | 620.00 | 144.95 | 0.00 | - | 66 | 12 |
| 1.67 | 0.00 | - | 1 | 64 | 625.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 602 | 630.00 | 156.50 | 0.00 | - | 810 | 123 |
| 1.35 | 0.00 | - | 2 | 3 | 635.00 | 151.95 | 0.00 | - | - | 0 |
| 0.76 | +0.37 | +94.87% | 1 | 630 | 640.00 | 166.73 | 0.00 | - | 2 | 2 |
| 2.47 | 0.00 | - | 6 | 4 | 645.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 516 | 650.00 | 178.30 | 0.00 | - | 9 | 4 |
| 1.13 | 0.00 | - | 1 | 6 | 655.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 5 | 541 | 660.00 | 186.63 | 0.00 | - | 2 | 2 |
| 1.64 | 0.00 | - | 51 | 42 | 665.00 | - | - | - | - | - |
| 0.51 | -0.30 | -37.04% | 2 | 160 | 670.00 | 196.00 | 0.00 | - | 4 | 12 |
| 0.79 | 0.00 | - | 4 | 759 | 680.00 | 106.88 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 5 | 156 | 690.00 | 92.75 | 0.00 | - | 11 | 12 |
| 0.59 | 0.00 | - | 1 | 5 | 695.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 6 | 871 | 700.00 | 218.06 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 3 | 167 | 710.00 | 226.96 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 1 | 231 | 720.00 | 211.13 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 1 | 137 | 730.00 | 212.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 735.00 | 248.40 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 257 | 740.00 | 253.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 745.00 | 256.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 249.16 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 439 | 760.00 | 255.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 168 | 780.00 | 270.80 | 0.00 | - | 2 | 0 |
| 0.10 | -0.08 | -44.44% | 6 | 338 | 800.00 | 291.13 | 0.00 | - | 2 | 0 |
| 0.14 | -0.06 | -30.00% | 21 | 450 | 820.00 | 310.71 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 727 | 840.00 | 226.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 6 | 461 | 860.00 | 285.14 | 0.00 | - | 20 | 0 |
| 0.12 | 0.00 | - | 1 | 513 | 880.00 | 305.46 | 0.00 | - | - | 0 |
| 0.01 | -0.13 | -92.86% | 25 | 381 | 900.00 | 391.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 393 | 920.00 | 410.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 432 | 940.00 | 365.80 | 0.00 | - | 2 | 0 |
