La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 612,54 -1 355,00 (-2,26 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-04-02 11:09AM EDT | 260.00 | 248.50 | 225.60 | 232.45 | 0.00 | - | 1 | 2 | 65.73% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 320.00 | 167.60 | 172.00 | 176.95 | 0.00 | - | 2 | 1 | 54.72% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 71.05% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 51.58% |
| ADBE241220C00350000 | 2024-03-04 12:30PM EDT | 350.00 | 240.65 | 164.55 | 170.00 | 0.00 | - | 2 | 1 | 68.45% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 380.00 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 48.16% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 390.00 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 45.46% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 400.00 | 102.80 | 107.10 | 110.90 | 0.00 | - | 2 | 7 | 46.27% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 410.00 | 99.73 | 100.15 | 103.75 | 0.00 | - | 1 | 7 | 45.38% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 420.00 | 104.30 | 93.15 | 96.75 | 0.00 | - | 2 | 15 | 44.48% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 430.00 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 42.57% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 440.00 | 81.70 | 80.25 | 82.25 | 0.00 | - | 2 | 4 | 41.93% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 450.00 | 82.95 | 74.20 | 77.05 | 0.00 | - | 1 | 24 | 41.90% |
| ADBE241220C00460000 | 2024-04-26 2:42PM EDT | 460.00 | 69.09 | 68.45 | 70.25 | +6.69 | +10.72% | 2 | 21 | 40.61% |
| ADBE241220C00470000 | 2024-04-26 2:42PM EDT | 470.00 | 63.59 | 63.00 | 65.85 | +2.11 | +3.43% | 2 | 60 | 40.79% |
| ADBE241220C00480000 | 2024-04-26 3:20PM EDT | 480.00 | 59.00 | 57.90 | 59.75 | +4.95 | +9.16% | 2 | 29 | 39.69% |
| ADBE241220C00490000 | 2024-04-23 1:44PM EDT | 490.00 | 50.45 | 53.05 | 54.30 | 0.00 | - | 2 | 29 | 38.85% |
| ADBE241220C00500000 | 2024-04-26 9:58AM EDT | 500.00 | 50.25 | 48.40 | 49.65 | +6.85 | +15.78% | 5 | 272 | 38.39% |
| ADBE241220C00510000 | 2024-04-25 10:54AM EDT | 510.00 | 39.45 | 44.25 | 46.10 | 0.00 | - | 7 | 100 | 38.48% |
| ADBE241220C00520000 | 2024-04-26 3:28PM EDT | 520.00 | 41.15 | 40.30 | 41.40 | +5.40 | +15.10% | 28 | 74 | 37.66% |
| ADBE241220C00530000 | 2024-04-26 3:28PM EDT | 530.00 | 37.50 | 36.50 | 37.55 | +5.15 | +15.92% | 19 | 108 | 37.24% |
| ADBE241220C00540000 | 2024-04-26 3:28PM EDT | 540.00 | 33.95 | 33.00 | 34.05 | +1.50 | +4.62% | 22 | 176 | 36.90% |
| ADBE241220C00550000 | 2024-04-26 3:54PM EDT | 550.00 | 30.55 | 28.25 | 30.80 | +1.15 | +3.91% | 8 | 80 | 36.57% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 560.00 | 24.49 | 25.20 | 27.80 | 0.00 | - | 2 | 38 | 36.26% |
| ADBE241220C00570000 | 2024-04-26 10:41AM EDT | 570.00 | 26.00 | 22.60 | 25.15 | +5.40 | +26.21% | 9 | 128 | 36.04% |
| ADBE241220C00580000 | 2024-04-23 2:59PM EDT | 580.00 | 21.00 | 20.15 | 22.55 | 0.00 | - | 1 | 312 | 35.72% |
| ADBE241220C00590000 | 2024-04-26 11:33AM EDT | 590.00 | 20.20 | 18.90 | 20.30 | +1.40 | +7.45% | 24 | 30 | 35.52% |
| ADBE241220C00600000 | 2024-04-26 9:58AM EDT | 600.00 | 18.10 | 16.90 | 18.20 | +2.55 | +16.40% | 19 | 424 | 35.29% |
| ADBE241220C00610000 | 2024-04-25 9:54AM EDT | 610.00 | 14.20 | 14.00 | 16.30 | 0.00 | - | 5 | 98 | 35.08% |
| ADBE241220C00620000 | 2024-04-26 3:20PM EDT | 620.00 | 14.15 | 12.35 | 14.55 | +1.05 | +8.02% | 4 | 97 | 34.86% |
| ADBE241220C00630000 | 2024-04-26 10:11AM EDT | 630.00 | 13.31 | 10.40 | 13.00 | +1.96 | +17.27% | 2 | 45 | 34.69% |
| ADBE241220C00640000 | 2024-04-19 3:44PM EDT | 640.00 | 10.15 | 10.80 | 11.60 | 0.00 | - | 2 | 36 | 34.53% |
| ADBE241220C00650000 | 2024-04-26 10:36AM EDT | 650.00 | 10.58 | 9.60 | 10.30 | +1.64 | +18.34% | 10 | 77 | 34.34% |
| ADBE241220C00660000 | 2024-04-15 3:09PM EDT | 660.00 | 9.35 | 8.45 | 9.15 | 0.00 | - | 2 | 83 | 34.19% |
| ADBE241220C00670000 | 2024-04-22 11:39AM EDT | 670.00 | 6.60 | 7.45 | 8.15 | 0.00 | - | 4 | 61 | 34.08% |
| ADBE241220C00680000 | 2024-04-19 2:40PM EDT | 680.00 | 6.35 | 6.55 | 7.25 | 0.00 | - | 16 | 35 | 33.97% |
| ADBE241220C00690000 | 2024-04-25 10:34AM EDT | 690.00 | 5.15 | 5.70 | 6.40 | 0.00 | - | 2 | 29 | 33.81% |
| ADBE241220C00700000 | 2024-04-24 3:09PM EDT | 700.00 | 5.44 | 5.20 | 6.50 | 0.00 | - | 3 | 58 | 34.87% |
| ADBE241220C00710000 | 2024-04-19 11:38AM EDT | 710.00 | 4.69 | 4.55 | 5.75 | 0.00 | - | 2 | 29 | 34.71% |
| ADBE241220C00720000 | 2024-04-23 3:13PM EDT | 720.00 | 3.95 | 4.00 | 5.30 | 0.00 | - | 2 | 31 | 34.89% |
| ADBE241220C00730000 | 2024-04-23 1:21PM EDT | 730.00 | 3.35 | 3.60 | 4.15 | 0.00 | - | 30 | 25 | 33.82% |
| ADBE241220C00740000 | 2024-04-12 9:53AM EDT | 740.00 | 4.02 | 3.15 | 4.00 | 0.00 | - | 1 | 28 | 34.35% |
| ADBE241220C00760000 | 2024-04-22 2:24PM EDT | 760.00 | 2.39 | 2.41 | 3.40 | 0.00 | - | 1 | 146 | 34.71% |
| ADBE241220C00780000 | 2024-04-11 11:30AM EDT | 780.00 | 3.10 | 1.52 | 2.63 | 0.00 | - | 51 | 69 | 34.43% |
| ADBE241220C00800000 | 2024-04-25 10:17AM EDT | 800.00 | 1.40 | 1.10 | 2.18 | 0.00 | - | 5 | 27 | 34.61% |
| ADBE241220C00820000 | 2024-04-12 3:51PM EDT | 820.00 | 1.75 | 0.79 | 1.82 | 0.00 | - | 1 | 118 | 34.82% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 840.00 | 1.06 | 0.54 | 1.55 | 0.00 | - | 1 | 13 | 35.12% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 860.00 | 2.13 | 0.36 | 1.33 | 0.00 | - | 1 | 9 | 35.44% |
| ADBE241220C00880000 | 2024-03-25 3:09PM EDT | 880.00 | 2.60 | 0.56 | 0.88 | 0.00 | - | 1 | 87 | 34.44% |
| ADBE241220C00900000 | 2024-04-12 10:22AM EDT | 900.00 | 0.79 | 0.10 | 1.00 | 0.00 | - | 1 | 5 | 36.11% |
| ADBE241220C00920000 | 2024-03-19 10:49AM EDT | 920.00 | 2.23 | 0.00 | 1.43 | 0.00 | - | 21 | 19 | 39.10% |
| ADBE241220C00940000 | 2024-04-24 10:21AM EDT | 940.00 | 0.48 | 0.20 | 0.86 | 0.00 | - | 4 | 77 | 37.35% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00250000 | 2024-04-19 12:10PM EDT | 250.00 | 1.76 | 1.00 | 1.96 | 0.00 | - | 2 | 7 | 45.46% |
| ADBE241220P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 1.98 | 1.26 | 2.21 | 0.00 | - | 1 | 5 | 44.04% |
| ADBE241220P00270000 | 2024-04-18 12:52PM EDT | 270.00 | 2.35 | 1.78 | 2.56 | 0.00 | - | 60 | 183 | 42.90% |
| ADBE241220P00280000 | 2024-04-26 3:20PM EDT | 280.00 | 2.30 | 1.90 | 2.94 | -0.47 | -16.97% | 2 | 11 | 41.74% |
| ADBE241220P00290000 | 2024-04-09 2:18PM EDT | 290.00 | 2.82 | 2.33 | 3.40 | 0.00 | - | 3 | 7 | 40.68% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 300.00 | 4.00 | 2.81 | 3.90 | 0.00 | - | 2 | 81 | 39.60% |
| ADBE241220P00310000 | 2024-04-24 2:06PM EDT | 310.00 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 25 | 37.53% |
| ADBE241220P00320000 | 2024-04-24 11:46AM EDT | 320.00 | 5.00 | 4.55 | 4.90 | 0.00 | - | 2 | 71 | 37.12% |
| ADBE241220P00330000 | 2024-04-24 12:38PM EDT | 330.00 | 5.87 | 5.40 | 5.75 | 0.00 | - | 10 | 36 | 36.37% |
| ADBE241220P00340000 | 2024-04-24 12:38PM EDT | 340.00 | 6.92 | 6.35 | 6.75 | 0.00 | - | 10 | 79 | 35.69% |
| ADBE241220P00350000 | 2024-04-25 3:05PM EDT | 350.00 | 8.01 | 7.45 | 7.90 | 0.00 | - | 4 | 100 | 35.03% |
| ADBE241220P00360000 | 2024-04-17 12:07PM EDT | 360.00 | 10.40 | 8.80 | 9.25 | 0.00 | - | 1 | 69 | 34.43% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 370.00 | 12.09 | 10.35 | 10.80 | 0.00 | - | 101 | 96 | 33.88% |
| ADBE241220P00380000 | 2024-04-26 3:07PM EDT | 380.00 | 12.30 | 12.15 | 12.60 | -1.70 | -12.14% | 9 | 130 | 33.38% |
| ADBE241220P00390000 | 2024-04-26 3:07PM EDT | 390.00 | 14.37 | 14.00 | 16.05 | -1.99 | -12.16% | 5 | 164 | 34.26% |
| ADBE241220P00400000 | 2024-04-26 10:51AM EDT | 400.00 | 15.68 | 16.30 | 17.55 | -1.67 | -9.63% | 4 | 324 | 33.00% |
| ADBE241220P00410000 | 2024-04-25 3:54PM EDT | 410.00 | 20.05 | 18.90 | 20.85 | 0.00 | - | 26 | 82 | 33.13% |
| ADBE241220P00420000 | 2024-04-26 10:51AM EDT | 420.00 | 20.83 | 21.75 | 23.55 | -3.72 | -15.15% | 2 | 54 | 32.52% |
| ADBE241220P00430000 | 2024-04-24 9:48AM EDT | 430.00 | 25.27 | 23.45 | 26.90 | 0.00 | - | 3 | 148 | 32.21% |
| ADBE241220P00440000 | 2024-04-26 3:07PM EDT | 440.00 | 28.45 | 28.15 | 30.25 | +0.13 | +0.46% | 1 | 63 | 31.67% |
| ADBE241220P00450000 | 2024-04-26 3:07PM EDT | 450.00 | 32.07 | 31.85 | 34.10 | +0.07 | +0.22% | 2 | 249 | 31.28% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 460.00 | 38.05 | 35.80 | 38.10 | 0.00 | - | 31 | 112 | 30.79% |
| ADBE241220P00470000 | 2024-04-25 10:54AM EDT | 470.00 | 45.50 | 39.65 | 42.40 | 0.00 | - | 1 | 91 | 30.28% |
| ADBE241220P00480000 | 2024-04-26 3:04PM EDT | 480.00 | 45.65 | 44.05 | 47.15 | -4.95 | -9.78% | 95 | 122 | 29.86% |
| ADBE241220P00490000 | 2024-04-25 10:57AM EDT | 490.00 | 56.10 | 49.30 | 52.20 | 0.00 | - | 4 | 124 | 29.41% |
| ADBE241220P00500000 | 2024-04-26 3:24PM EDT | 500.00 | 55.52 | 54.95 | 57.60 | -4.93 | -8.16% | 17 | 393 | 28.98% |
| ADBE241220P00510000 | 2024-04-26 3:28PM EDT | 510.00 | 61.30 | 60.30 | 63.25 | -8.27 | -11.89% | 3 | 27 | 28.50% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 520.00 | 76.80 | 66.00 | 68.55 | 0.00 | - | 1 | 198 | 27.55% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 530.00 | 75.50 | 71.90 | 75.55 | 0.00 | - | 3 | 142 | 27.52% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 540.00 | 87.41 | 77.90 | 82.45 | 0.00 | - | 1 | 130 | 27.21% |
| ADBE241220P00550000 | 2024-04-16 11:21AM EDT | 550.00 | 90.50 | 85.35 | 89.35 | 0.00 | - | 3 | 93 | 26.68% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 560.00 | 99.37 | 92.25 | 95.85 | 0.00 | - | 1 | 68 | 25.56% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 570.00 | 104.00 | 99.70 | 103.45 | 0.00 | - | 1 | 46 | 25.03% |
| ADBE241220P00580000 | 2024-04-19 12:51PM EDT | 580.00 | 118.53 | 108.05 | 112.05 | 0.00 | - | 2 | 57 | 25.16% |
| ADBE241220P00590000 | 2024-04-22 3:07PM EDT | 590.00 | 126.62 | 116.95 | 119.35 | 0.00 | - | 1 | 21 | 23.76% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 600.00 | 130.15 | 123.90 | 128.90 | 0.00 | - | 1 | 24 | 24.49% |
| ADBE241220P00610000 | 2024-04-11 9:49AM EDT | 610.00 | 129.90 | 132.25 | 137.50 | 0.00 | - | 2 | 13 | 23.95% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 620.00 | 144.19 | 142.75 | 146.40 | 0.00 | - | 8 | 20 | 23.52% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 630.00 | 136.00 | 150.55 | 155.55 | 0.00 | - | 2 | 43 | 23.20% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 159.35 | 165.70 | 0.00 | - | 1 | 5 | 24.43% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 650.00 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 26.29% |
| ADBE241220P00660000 | 2024-03-01 1:48PM EDT | 660.00 | 114.25 | 156.25 | 159.95 | 0.00 | - | 12 | 54 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
