La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 685,68 -170,97 (-0,28 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-06-11 9:32AM EDT | 360.00 | 96.00 | 161.15 | 170.85 | 0.00 | - | 1 | 1 | 99.95% |
| ADBE240628C00370000 | 2024-06-11 2:48PM EDT | 370.00 | 93.51 | 151.50 | 161.00 | 0.00 | - | - | 1 | 98.54% |
| ADBE240628C00380000 | 2024-06-04 2:39PM EDT | 380.00 | 71.06 | 141.30 | 151.00 | 0.00 | - | 1 | 1 | 90.28% |
| ADBE240628C00390000 | 2024-06-04 2:39PM EDT | 390.00 | 62.06 | 131.35 | 140.75 | 0.00 | - | 1 | 1 | 82.28% |
| ADBE240628C00395000 | 2024-06-13 10:46AM EDT | 395.00 | 63.40 | 127.90 | 134.75 | 0.00 | - | 2 | 2 | 83.72% |
| ADBE240628C00400000 | 2024-06-14 10:21AM EDT | 400.00 | 130.00 | 121.35 | 130.75 | +66.00 | +103.12% | 52 | 53 | 76.22% |
| ADBE240628C00405000 | 2024-06-13 10:45AM EDT | 405.00 | 54.45 | 116.45 | 125.80 | 0.00 | - | 2 | 2 | 74.49% |
| ADBE240628C00410000 | 2024-06-14 3:59PM EDT | 410.00 | 116.30 | 111.05 | 120.70 | +60.30 | +107.68% | 52 | 52 | 67.19% |
| ADBE240628C00415000 | 2024-06-13 10:46AM EDT | 415.00 | 46.25 | 107.75 | 116.00 | 0.00 | - | 2 | 2 | 77.73% |
| ADBE240628C00420000 | 2024-06-13 11:41AM EDT | 420.00 | 45.21 | 101.45 | 110.85 | 0.00 | - | 32 | 32 | 65.94% |
| ADBE240628C00425000 | 2024-06-14 10:28AM EDT | 425.00 | 100.27 | 99.55 | 103.40 | +58.71 | +141.27% | 1 | 63 | 67.07% |
| ADBE240628C00430000 | 2024-06-14 10:28AM EDT | 430.00 | 95.21 | 94.55 | 98.15 | +57.14 | +150.09% | 1 | 33 | 62.60% |
| ADBE240628C00435000 | 2024-06-14 9:32AM EDT | 435.00 | 90.00 | 89.60 | 93.20 | +52.05 | +137.15% | 3 | 9 | 60.16% |
| ADBE240628C00440000 | 2024-06-14 2:03PM EDT | 440.00 | 87.00 | 84.60 | 88.50 | +55.41 | +175.40% | 4 | 65 | 58.72% |
| ADBE240628C00442500 | 2024-06-14 11:17AM EDT | 442.50 | 84.00 | 82.15 | 86.05 | +49.45 | +143.13% | 1 | 3 | 57.67% |
| ADBE240628C00445000 | 2024-06-14 2:50PM EDT | 445.00 | 81.60 | 79.65 | 83.55 | +53.60 | +191.43% | 22 | 55 | 56.15% |
| ADBE240628C00447500 | 2024-06-13 10:45AM EDT | 447.50 | 24.15 | 77.15 | 82.30 | 0.00 | - | 2 | 2 | 59.79% |
| ADBE240628C00450000 | 2024-06-14 2:51PM EDT | 450.00 | 76.65 | 74.70 | 78.30 | +48.65 | +173.75% | 130 | 153 | 52.17% |
| ADBE240628C00452500 | 2024-06-14 9:50AM EDT | 452.50 | 75.00 | 72.20 | 75.85 | +46.00 | +158.62% | 12 | 14 | 50.90% |
| ADBE240628C00455000 | 2024-06-14 2:44PM EDT | 455.00 | 71.15 | 69.75 | 72.50 | +45.92 | +182.01% | 29 | 235 | 56.82% |
| ADBE240628C00457500 | 2024-06-14 3:53PM EDT | 457.50 | 68.50 | 67.30 | 69.80 | +43.50 | +174.00% | 33 | 44 | 53.82% |
| ADBE240628C00460000 | 2024-06-14 3:58PM EDT | 460.00 | 64.60 | 64.80 | 68.40 | +40.85 | +172.00% | 134 | 487 | 58.85% |
| ADBE240628C00462500 | 2024-06-14 3:59PM EDT | 462.50 | 64.20 | 62.35 | 66.00 | +42.46 | +195.31% | 36 | 54 | 57.63% |
| ADBE240628C00465000 | 2024-06-14 1:59PM EDT | 465.00 | 61.91 | 58.40 | 63.85 | +40.50 | +189.16% | 37 | 85 | 57.66% |
| ADBE240628C00467500 | 2024-06-14 1:26PM EDT | 467.50 | 60.00 | 55.95 | 61.00 | +40.57 | +208.80% | 42 | 80 | 54.09% |
| ADBE240628C00470000 | 2024-06-14 3:54PM EDT | 470.00 | 57.00 | 53.50 | 58.95 | +37.28 | +189.05% | 86 | 191 | 54.53% |
| ADBE240628C00472500 | 2024-06-14 9:50AM EDT | 472.50 | 56.01 | 51.05 | 56.20 | +37.31 | +199.52% | 3 | 14 | 51.51% |
| ADBE240628C00475000 | 2024-06-14 3:56PM EDT | 475.00 | 51.15 | 48.65 | 53.80 | +33.15 | +184.17% | 104 | 111 | 50.18% |
| ADBE240628C00477500 | 2024-06-14 10:21AM EDT | 477.50 | 49.25 | 46.25 | 51.65 | +33.25 | +207.81% | 19 | 17 | 49.95% |
| ADBE240628C00480000 | 2024-06-14 3:24PM EDT | 480.00 | 46.30 | 45.30 | 49.60 | +31.30 | +208.67% | 138 | 171 | 50.01% |
| ADBE240628C00482500 | 2024-06-13 3:24PM EDT | 482.50 | 45.27 | 41.45 | 46.60 | +32.27 | +248.23% | 29 | 28 | 46.01% |
| ADBE240628C00485000 | 2024-06-14 2:26PM EDT | 485.00 | 43.20 | 39.10 | 44.25 | +29.70 | +220.00% | 54 | 122 | 44.76% |
| ADBE240628C00487500 | 2024-06-14 9:50AM EDT | 487.50 | 39.15 | 36.70 | 41.90 | +26.93 | +220.38% | 3 | 6 | 43.48% |
| ADBE240628C00490000 | 2024-06-14 2:38PM EDT | 490.00 | 36.83 | 34.40 | 39.60 | +21.53 | +140.72% | 47 | 116 | 42.33% |
| ADBE240628C00495000 | 2024-06-14 3:51PM EDT | 495.00 | 33.15 | 32.45 | 35.10 | +23.02 | +227.25% | 15 | 56 | 40.21% |
| ADBE240628C00500000 | 2024-06-14 3:58PM EDT | 500.00 | 28.50 | 27.45 | 29.35 | +19.00 | +200.00% | 266 | 478 | 33.55% |
| ADBE240628C00505000 | 2024-06-14 3:54PM EDT | 505.00 | 24.75 | 23.85 | 26.05 | +16.87 | +214.09% | 43 | 48 | 34.92% |
| ADBE240628C00510000 | 2024-06-14 3:57PM EDT | 510.00 | 20.00 | 20.00 | 21.25 | +12.90 | +181.69% | 439 | 416 | 31.01% |
| ADBE240628C00515000 | 2024-06-14 3:50PM EDT | 515.00 | 17.35 | 15.55 | 17.85 | +11.20 | +182.11% | 49 | 93 | 30.63% |
| ADBE240628C00520000 | 2024-06-14 3:54PM EDT | 520.00 | 14.10 | 13.25 | 14.50 | +9.55 | +209.89% | 220 | 191 | 29.61% |
| ADBE240628C00525000 | 2024-06-14 3:57PM EDT | 525.00 | 11.65 | 11.05 | 11.60 | +5.90 | +102.61% | 844 | 56 | 28.94% |
| ADBE240628C00530000 | 2024-06-14 3:59PM EDT | 530.00 | 8.90 | 8.45 | 9.10 | +4.90 | +122.50% | 550 | 77 | 28.42% |
| ADBE240628C00535000 | 2024-06-14 3:43PM EDT | 535.00 | 7.10 | 6.40 | 8.10 | +3.80 | +115.15% | 417 | 9 | 30.93% |
| ADBE240628C00540000 | 2024-06-14 3:54PM EDT | 540.00 | 5.45 | 5.20 | 5.55 | +2.60 | +91.23% | 168 | 42 | 28.49% |
| ADBE240628C00545000 | 2024-06-14 3:58PM EDT | 545.00 | 4.15 | 3.85 | 5.10 | +1.50 | +56.60% | 135 | 28 | 31.20% |
| ADBE240628C00550000 | 2024-06-14 3:59PM EDT | 550.00 | 3.20 | 2.83 | 4.00 | +0.70 | +28.00% | 417 | 84 | 31.40% |
| ADBE240628C00555000 | 2024-06-14 3:04PM EDT | 555.00 | 2.52 | 2.23 | 2.49 | +0.82 | +48.24% | 100 | 26 | 29.20% |
| ADBE240628C00560000 | 2024-06-14 3:58PM EDT | 560.00 | 1.87 | 1.65 | 2.00 | -0.58 | -23.67% | 215 | 324 | 30.06% |
| ADBE240628C00565000 | 2024-06-14 3:54PM EDT | 565.00 | 1.42 | 1.21 | 1.60 | +0.18 | +14.52% | 64 | 9 | 30.85% |
| ADBE240628C00570000 | 2024-06-14 2:40PM EDT | 570.00 | 1.04 | 0.99 | 1.09 | -0.29 | -21.80% | 71 | 18 | 30.37% |
| ADBE240628C00575000 | 2024-06-14 3:40PM EDT | 575.00 | 0.82 | 0.70 | 0.86 | +0.26 | +46.43% | 337 | 3 | 31.08% |
| ADBE240628C00580000 | 2024-06-14 3:38PM EDT | 580.00 | 0.65 | 0.33 | 0.76 | -0.43 | -39.81% | 83 | 13 | 32.50% |
| ADBE240628C00585000 | 2024-06-14 3:33PM EDT | 585.00 | 0.60 | 0.24 | 1.24 | -0.40 | -40.00% | 37 | 6 | 38.56% |
| ADBE240628C00590000 | 2024-06-14 12:15PM EDT | 590.00 | 0.47 | 0.20 | 0.90 | +0.02 | +4.44% | 12 | 2 | 38.12% |
| ADBE240628C00595000 | 2024-06-14 2:05PM EDT | 595.00 | 0.40 | 0.16 | 1.01 | -0.05 | -11.11% | 5 | 2 | 41.25% |
| ADBE240628C00600000 | 2024-06-14 3:53PM EDT | 600.00 | 0.50 | 0.33 | 0.50 | -0.22 | -30.56% | 183 | 34 | 37.99% |
| ADBE240628C00610000 | 2024-06-14 3:38PM EDT | 610.00 | 0.26 | 0.25 | 0.80 | -0.14 | -35.00% | 23 | 1 | 45.46% |
| ADBE240628C00620000 | 2024-06-14 11:14AM EDT | 620.00 | 0.20 | 0.20 | 0.71 | 0.00 | - | 5 | 2 | 48.32% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-06-14 11:15AM EDT | 310.00 | 0.01 | 0.00 | 0.15 | -0.18 | -94.74% | 6 | 37 | 102.34% |
| ADBE240628P00320000 | 2024-05-31 12:27PM EDT | 320.00 | 0.37 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 112.21% |
| ADBE240628P00330000 | 2024-06-14 10:06AM EDT | 330.00 | 0.01 | 0.00 | 0.56 | -0.31 | -96.88% | 8 | 18 | 105.86% |
| ADBE240628P00340000 | 2024-05-31 12:43PM EDT | 340.00 | 0.71 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 99.71% |
| ADBE240628P00350000 | 2024-06-14 10:23AM EDT | 350.00 | 0.01 | 0.00 | 0.20 | -2.03 | -99.51% | 2 | 24 | 83.01% |
| ADBE240628P00360000 | 2024-06-14 12:52PM EDT | 360.00 | 0.06 | 0.00 | 0.05 | -0.54 | -90.00% | 21 | 28 | 67.97% |
| ADBE240628P00370000 | 2024-06-14 12:52PM EDT | 370.00 | 0.08 | 0.00 | 0.10 | -1.07 | -93.04% | 23 | 37 | 67.58% |
| ADBE240628P00375000 | 2024-06-13 3:58PM EDT | 375.00 | 1.58 | 0.00 | 0.57 | 0.00 | - | 15 | 14 | 79.54% |
| ADBE240628P00380000 | 2024-06-14 10:07AM EDT | 380.00 | 0.13 | 0.00 | 0.27 | -1.34 | -91.16% | 14 | 37 | 69.92% |
| ADBE240628P00385000 | 2024-06-14 11:58AM EDT | 385.00 | 0.07 | 0.01 | 0.10 | -1.78 | -96.22% | 5 | 25 | 60.94% |
| ADBE240628P00390000 | 2024-06-14 11:44AM EDT | 390.00 | 0.16 | 0.05 | 1.23 | -2.27 | -93.42% | 47 | 84 | 80.37% |
| ADBE240628P00395000 | 2024-06-14 11:30AM EDT | 395.00 | 0.09 | 0.00 | 0.28 | -2.79 | -96.88% | 6 | 21 | 62.60% |
| ADBE240628P00400000 | 2024-06-14 3:29PM EDT | 400.00 | 0.06 | 0.06 | 0.57 | -3.70 | -98.40% | 169 | 174 | 66.80% |
| ADBE240628P00405000 | 2024-06-14 2:03PM EDT | 405.00 | 0.12 | 0.00 | 0.60 | -3.91 | -97.02% | 18 | 293 | 63.72% |
| ADBE240628P00410000 | 2024-06-14 3:38PM EDT | 410.00 | 0.10 | 0.05 | 0.19 | -4.49 | -97.82% | 48 | 105 | 54.20% |
| ADBE240628P00415000 | 2024-06-14 2:28PM EDT | 415.00 | 0.16 | 0.05 | 0.62 | -5.94 | -97.38% | 51 | 88 | 59.38% |
| ADBE240628P00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.37 | 0.10 | 0.42 | -8.68 | -95.91% | 99 | 582 | 54.69% |
| ADBE240628P00425000 | 2024-06-14 3:51PM EDT | 425.00 | 0.14 | 0.10 | 0.20 | -8.26 | -98.33% | 66 | 309 | 50.29% |
| ADBE240628P00430000 | 2024-06-14 12:39PM EDT | 430.00 | 0.08 | 0.04 | 0.58 | -9.42 | -99.16% | 174 | 274 | 50.93% |
| ADBE240628P00435000 | 2024-06-14 1:56PM EDT | 435.00 | 0.25 | 0.01 | 0.25 | -11.37 | -97.85% | 68 | 560 | 46.88% |
| ADBE240628P00440000 | 2024-06-14 2:09PM EDT | 440.00 | 0.17 | 0.15 | 0.29 | -13.34 | -98.74% | 87 | 238 | 45.41% |
| ADBE240628P00442500 | 2024-06-14 10:40AM EDT | 442.50 | 0.41 | 0.01 | 0.75 | -13.29 | -97.01% | 2 | 10 | 51.76% |
| ADBE240628P00445000 | 2024-06-14 3:49PM EDT | 445.00 | 0.16 | 0.16 | 0.42 | -15.07 | -98.95% | 62 | 117 | 45.46% |
| ADBE240628P00447500 | 2024-06-14 10:47AM EDT | 447.50 | 0.47 | 0.20 | 0.80 | -14.86 | -96.93% | 3 | 13 | 49.56% |
| ADBE240628P00450000 | 2024-06-14 3:59PM EDT | 450.00 | 0.44 | 0.20 | 0.43 | -17.52 | -97.55% | 104 | 290 | 43.02% |
| ADBE240628P00452500 | 2024-06-14 12:34PM EDT | 452.50 | 0.21 | 0.12 | 0.86 | -19.04 | -98.91% | 10 | 14 | 47.39% |
| ADBE240628P00455000 | 2024-06-14 3:50PM EDT | 455.00 | 0.17 | 0.13 | 0.46 | -20.48 | -99.18% | 33 | 130 | 40.89% |
| ADBE240628P00457500 | 2024-06-14 3:40PM EDT | 457.50 | 0.31 | 0.15 | 0.92 | -21.79 | -98.60% | 86 | 41 | 45.14% |
| ADBE240628P00460000 | 2024-06-14 3:44PM EDT | 460.00 | 0.34 | 0.34 | 0.95 | -23.36 | -98.57% | 134 | 101 | 43.99% |
| ADBE240628P00462500 | 2024-06-14 12:34PM EDT | 462.50 | 0.37 | 0.17 | 1.01 | -23.88 | -98.47% | 2 | 6 | 43.10% |
| ADBE240628P00465000 | 2024-06-14 12:35PM EDT | 465.00 | 0.37 | 0.23 | 1.06 | -25.23 | -98.55% | 19 | 328 | 42.09% |
| ADBE240628P00467500 | 2024-06-13 3:09PM EDT | 467.50 | 27.00 | 0.21 | 1.11 | 0.00 | - | 2 | 2 | 41.04% |
| ADBE240628P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 0.60 | 0.35 | 0.89 | -27.97 | -97.90% | 76 | 113 | 37.67% |
| ADBE240628P00475000 | 2024-06-14 2:00PM EDT | 475.00 | 0.60 | 0.50 | 1.10 | -29.20 | -97.99% | 80 | 48 | 36.50% |
| ADBE240628P00477500 | 2024-06-14 11:02AM EDT | 477.50 | 0.69 | 0.58 | 1.20 | -30.51 | -97.79% | 5 | 5 | 35.76% |
| ADBE240628P00480000 | 2024-06-14 3:07PM EDT | 480.00 | 0.82 | 0.71 | 1.15 | -34.88 | -97.70% | 93 | 42 | 33.89% |
| ADBE240628P00482500 | 2024-06-14 10:49AM EDT | 482.50 | 0.92 | 0.69 | 1.40 | -33.36 | -97.32% | 8 | 2 | 34.03% |
| ADBE240628P00485000 | 2024-06-14 3:39PM EDT | 485.00 | 1.00 | 0.86 | 1.52 | -35.58 | -97.27% | 97 | 57 | 33.20% |
| ADBE240628P00487500 | 2024-06-14 3:59PM EDT | 487.50 | 1.19 | 0.95 | 1.54 | -36.36 | -96.83% | 10 | 2 | 31.73% |
| ADBE240628P00490000 | 2024-06-14 3:37PM EDT | 490.00 | 1.42 | 1.21 | 1.72 | -33.80 | -95.97% | 103 | 10 | 31.10% |
| ADBE240628P00495000 | 2024-06-14 3:30PM EDT | 495.00 | 2.01 | 1.60 | 2.51 | -56.70 | -96.58% | 79 | 13 | 31.43% |
| ADBE240628P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 2.41 | 2.25 | 2.57 | -47.09 | -95.13% | 360 | 52 | 28.08% |
| ADBE240628P00505000 | 2024-06-14 3:46PM EDT | 505.00 | 3.50 | 3.10 | 3.60 | -49.20 | -93.36% | 124 | 23 | 28.03% |
| ADBE240628P00510000 | 2024-06-14 3:27PM EDT | 510.00 | 4.59 | 4.15 | 4.80 | -39.76 | -89.65% | 178 | 2 | 27.64% |
| ADBE240628P00515000 | 2024-06-14 3:59PM EDT | 515.00 | 5.94 | 5.65 | 6.30 | -43.18 | -87.91% | 192 | 12 | 27.26% |
| ADBE240628P00520000 | 2024-06-14 3:49PM EDT | 520.00 | 8.05 | 7.50 | 8.00 | -56.48 | -87.53% | 117 | 9 | 26.54% |
| ADBE240628P00535000 | 2024-06-14 3:41PM EDT | 535.00 | 16.05 | 15.20 | 17.60 | -44.00 | -73.27% | 5 | 2 | 30.43% |
| ADBE240628P00540000 | 2024-06-14 11:22AM EDT | 540.00 | 19.14 | 18.45 | 21.05 | -63.54 | -76.85% | 37 | 5 | 30.78% |
