La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 751,79 +121,48 (+0,30 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00240000 | 2023-09-28 2:37PM EST | 240.00 | 292.23 | 292.10 | 301.45 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE250620C00250000 | 2023-10-17 10:19AM EST | 250.00 | 334.20 | 372.00 | 380.95 | 0.00 | - | 1 | 6 | 61.01% |
| ADBE250620C00270000 | 2023-10-12 8:57AM EST | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 55.89% |
| ADBE250620C00300000 | 2023-08-21 1:43PM EST | 300.00 | 263.00 | 270.20 | 279.35 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE250620C00310000 | 2023-07-11 2:23PM EST | 310.00 | 238.20 | 245.45 | 252.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250620C00330000 | 2023-11-14 10:39AM EST | 330.00 | 316.43 | 312.70 | 317.90 | 0.00 | - | 1 | 1 | 59.02% |
| ADBE250620C00340000 | 2023-11-14 12:05PM EST | 340.00 | 303.78 | 304.00 | 309.75 | 0.00 | - | - | 11 | 57.92% |
| ADBE250620C00350000 | 2023-12-04 3:43PM EST | 350.00 | 294.30 | 295.95 | 301.05 | 0.00 | - | 5 | 6 | 56.85% |
| ADBE250620C00360000 | 2023-12-04 3:42PM EST | 360.00 | 285.72 | 287.20 | 292.30 | 0.00 | - | 4 | 4 | 55.54% |
| ADBE250620C00370000 | 2023-11-13 11:56AM EST | 370.00 | 269.72 | 277.40 | 284.50 | 0.00 | - | 1 | 5 | 54.22% |
| ADBE250620C00380000 | 2023-06-30 11:12AM EST | 380.00 | 176.85 | 203.05 | 211.70 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620C00390000 | 2023-10-05 12:14PM EST | 390.00 | 186.50 | 225.15 | 230.75 | 0.00 | - | 3 | 0 | 30.62% |
| ADBE250620C00400000 | 2023-09-22 8:30AM EST | 400.00 | 180.20 | 201.00 | 209.50 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE250620C00410000 | 2023-10-25 9:39AM EST | 410.00 | 183.97 | 249.20 | 269.10 | 0.00 | - | 1 | 2 | 55.94% |
| ADBE250620C00420000 | 2023-11-02 10:55AM EST | 420.00 | 200.94 | 239.30 | 246.35 | 0.00 | - | 1 | 8 | 50.74% |
| ADBE250620C00430000 | 2023-12-08 3:20PM EST | 430.00 | 231.66 | 233.15 | 236.75 | +31.91 | +15.97% | 3 | 3 | 50.71% |
| ADBE250620C00440000 | 2023-12-05 3:19PM EST | 440.00 | 218.50 | 224.60 | 229.10 | 0.00 | - | 1 | 9 | 49.88% |
| ADBE250620C00450000 | 2023-12-04 10:53AM EST | 450.00 | 208.03 | 215.75 | 223.30 | 0.00 | - | 1 | 10 | 49.88% |
| ADBE250620C00460000 | 2023-11-07 10:51AM EST | 460.00 | 199.30 | 208.80 | 213.85 | 0.00 | - | 3 | 1 | 48.19% |
| ADBE250620C00470000 | 2023-10-20 10:24AM EST | 470.00 | 156.47 | 199.35 | 206.10 | 0.00 | - | 3 | 3 | 47.27% |
| ADBE250620C00480000 | 2023-11-29 9:30AM EST | 480.00 | 212.46 | 196.45 | 201.20 | 0.00 | - | 1 | 215 | 47.54% |
| ADBE250620C00490000 | 2023-12-07 11:55AM EST | 490.00 | 190.00 | 189.85 | 196.15 | +0.96 | +0.51% | 1 | 10 | 47.67% |
| ADBE250620C00500000 | 2023-11-29 1:27PM EST | 500.00 | 194.25 | 182.70 | 187.45 | 0.00 | - | 6 | 30 | 46.27% |
| ADBE250620C00520000 | 2023-12-01 11:42AM EST | 520.00 | 167.12 | 170.00 | 174.25 | 0.00 | - | 1 | 52 | 45.10% |
| ADBE250620C00540000 | 2023-12-06 1:54PM EST | 540.00 | 149.35 | 158.65 | 162.15 | 0.00 | - | 1 | 82 | 44.23% |
| ADBE250620C00560000 | 2023-12-07 2:28PM EST | 560.00 | 147.00 | 146.90 | 150.90 | 0.00 | - | 1 | 40 | 43.53% |
| ADBE250620C00580000 | 2023-11-28 10:44AM EST | 580.00 | 152.18 | 132.20 | 139.00 | 0.00 | - | 7 | 45 | 42.45% |
| ADBE250620C00600000 | 2023-12-01 11:42AM EST | 600.00 | 124.15 | 124.40 | 130.90 | +2.00 | +1.64% | 10 | 24 | 42.57% |
| ADBE250620C00620000 | 2023-12-08 12:22PM EST | 620.00 | 112.69 | 114.70 | 120.00 | +6.06 | +5.68% | 1 | 373 | 41.55% |
| ADBE250620C00640000 | 2023-12-05 9:34AM EST | 640.00 | 95.83 | 102.65 | 109.90 | 0.00 | - | 2 | 49 | 40.68% |
| ADBE250620C00660000 | 2023-11-30 9:41AM EST | 660.00 | 102.21 | 95.60 | 101.30 | 0.00 | - | 1 | 44 | 40.16% |
| ADBE250620C00680000 | 2023-12-01 12:54PM EST | 680.00 | 88.50 | 88.60 | 91.95 | 0.00 | - | 7 | 35 | 39.26% |
| ADBE250620C00700000 | 2023-11-30 1:58PM EST | 700.00 | 82.05 | 79.80 | 83.40 | 0.00 | - | 62 | 68 | 38.47% |
| ADBE250620C00720000 | 2023-11-30 1:58PM EST | 720.00 | 74.90 | 70.70 | 76.90 | 0.00 | - | 77 | 79 | 38.23% |
| ADBE250620C00740000 | 2023-11-30 1:58PM EST | 740.00 | 68.25 | 65.60 | 70.40 | 0.00 | - | 77 | 105 | 37.86% |
| ADBE250620C00760000 | 2023-11-30 1:50PM EST | 760.00 | 61.70 | 58.95 | 63.95 | 0.00 | - | 61 | 120 | 37.36% |
| ADBE250620C00780000 | 2023-09-27 8:31AM EST | 780.00 | 28.05 | 26.35 | 33.60 | 0.00 | - | 1 | 6 | 28.07% |
| ADBE250620C00800000 | 2023-12-06 11:45AM EST | 800.00 | 46.00 | 49.40 | 52.55 | 0.00 | - | 3 | 48 | 36.48% |
| ADBE250620C00820000 | 2023-12-04 10:21AM EST | 820.00 | 41.80 | 44.50 | 47.90 | 0.00 | - | 1 | 14 | 36.22% |
| ADBE250620C00840000 | 2023-11-29 2:12PM EST | 840.00 | 45.57 | 38.60 | 44.25 | 0.00 | - | 1 | 156 | 36.22% |
| ADBE250620C00860000 | 2023-12-01 3:19PM EST | 860.00 | 38.20 | 36.10 | 40.55 | 0.00 | - | 2 | 88 | 36.08% |
| ADBE250620C00900000 | 2023-12-05 2:14PM EST | 900.00 | 27.80 | 29.05 | 31.60 | 0.00 | - | - | 1 | 34.84% |
| ADBE250620C00920000 | 2023-12-06 1:41PM EST | 920.00 | 24.05 | 25.75 | 29.15 | 0.00 | - | 24 | 22 | 34.87% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00240000 | 2023-12-05 1:22PM EST | 240.00 | 4.00 | 2.80 | 4.80 | 0.00 | - | 1 | 242 | 46.63% |
| ADBE250620P00250000 | 2023-11-30 1:24PM EST | 250.00 | 3.50 | 2.82 | 6.65 | 0.00 | - | 1 | 306 | 48.11% |
| ADBE250620P00260000 | 2023-11-27 11:28AM EST | 260.00 | 3.95 | 1.00 | 10.00 | 0.00 | - | 1 | 19 | 51.09% |
| ADBE250620P00270000 | 2023-11-22 11:52AM EST | 270.00 | 4.50 | 2.00 | 10.00 | 0.00 | - | 10 | 19 | 49.13% |
| ADBE250620P00280000 | 2023-11-07 11:07AM EST | 280.00 | 7.10 | 2.00 | 10.00 | 0.00 | - | 1 | 28 | 47.24% |
| ADBE250620P00290000 | 2023-11-10 2:44PM EST | 290.00 | 7.57 | 2.00 | 10.50 | 0.00 | - | 1 | 13 | 46.01% |
| ADBE250620P00300000 | 2023-11-06 2:45PM EST | 300.00 | 9.75 | 4.00 | 10.40 | 0.00 | - | 1 | 20 | 44.12% |
| ADBE250620P00310000 | 2023-11-14 10:12AM EST | 310.00 | 8.72 | 4.00 | 12.00 | 0.00 | - | 1 | 2 | 44.13% |
| ADBE250620P00320000 | 2023-11-20 9:47AM EST | 320.00 | 8.60 | 7.85 | 8.75 | 0.00 | - | 5 | 7 | 38.92% |
| ADBE250620P00330000 | 2023-11-03 12:10PM EST | 330.00 | 13.43 | 8.50 | 10.15 | 0.00 | - | 1 | 24 | 38.89% |
| ADBE250620P00340000 | 2023-11-13 11:15AM EST | 340.00 | 12.10 | 9.85 | 11.60 | 0.00 | - | 1 | 84 | 38.76% |
| ADBE250620P00350000 | 2023-09-20 10:51AM EST | 350.00 | 16.70 | 18.15 | 22.65 | 0.00 | - | 2 | 20 | 46.18% |
| ADBE250620P00360000 | 2023-09-11 10:03AM EST | 360.00 | 19.79 | 15.90 | 22.90 | 0.00 | - | 20 | 19 | 44.58% |
| ADBE250620P00370000 | 2023-11-14 11:26AM EST | 370.00 | 15.42 | 13.25 | 16.50 | 0.00 | - | 1 | 15 | 38.21% |
| ADBE250620P00380000 | 2023-11-27 10:25AM EST | 380.00 | 14.25 | 12.35 | 16.25 | 0.00 | - | 2 | 15 | 36.47% |
| ADBE250620P00390000 | 2023-11-14 3:45PM EST | 390.00 | 17.90 | 13.05 | 19.30 | 0.00 | - | 5 | 30 | 37.10% |
| ADBE250620P00400000 | 2023-11-30 3:24PM EST | 400.00 | 17.60 | 14.10 | 20.20 | 0.00 | - | 54 | 161 | 36.15% |
| ADBE250620P00410000 | 2023-11-22 11:59AM EST | 410.00 | 18.41 | 16.75 | 22.40 | 0.00 | - | 1 | 32 | 35.99% |
| ADBE250620P00420000 | 2023-11-16 9:30AM EST | 420.00 | 22.84 | 17.60 | 24.25 | 0.00 | - | 2 | 110 | 35.55% |
| ADBE250620P00430000 | 2023-11-02 2:08PM EST | 430.00 | 33.80 | 19.00 | 23.65 | 0.00 | - | 20 | 45 | 33.67% |
| ADBE250620P00440000 | 2023-12-05 3:53PM EST | 440.00 | 26.95 | 21.75 | 25.60 | 0.00 | - | 1 | 48 | 33.24% |
| ADBE250620P00450000 | 2023-11-21 3:56PM EST | 450.00 | 27.05 | 23.05 | 29.35 | 0.00 | - | 1 | 45 | 33.69% |
| ADBE250620P00460000 | 2023-11-27 11:59AM EST | 460.00 | 27.00 | 26.60 | 29.80 | 0.00 | - | 1 | 33 | 32.38% |
| ADBE250620P00470000 | 2023-11-27 9:42AM EST | 470.00 | 30.20 | 27.85 | 32.20 | 0.00 | - | 5 | 21 | 32.01% |
| ADBE250620P00480000 | 2023-11-29 9:38AM EST | 480.00 | 30.08 | 32.65 | 34.95 | 0.00 | - | 1 | 133 | 31.75% |
| ADBE250620P00490000 | 2023-11-24 11:38AM EST | 490.00 | 35.45 | 34.60 | 37.20 | 0.00 | - | 2 | 58 | 31.20% |
| ADBE250620P00500000 | 2023-12-05 3:53PM EST | 500.00 | 42.16 | 37.80 | 40.40 | 0.00 | - | 1 | 175 | 31.01% |
| ADBE250620P00520000 | 2023-11-30 3:19PM EST | 520.00 | 44.30 | 44.00 | 48.00 | 0.00 | - | 1 | 129 | 30.92% |
| ADBE250620P00540000 | 2023-12-05 12:03PM EST | 540.00 | 55.76 | 47.35 | 53.75 | 0.00 | - | 20 | 76 | 29.84% |
| ADBE250620P00560000 | 2023-12-01 11:32AM EST | 560.00 | 59.77 | 56.85 | 60.25 | 0.00 | - | 1 | 35 | 28.85% |
| ADBE250620P00580000 | 2023-11-17 1:58PM EST | 580.00 | 70.35 | 64.50 | 68.85 | 0.00 | - | 3 | 6 | 28.39% |
| ADBE250620P00600000 | 2023-11-20 3:49PM EST | 600.00 | 75.00 | 73.30 | 77.40 | 0.00 | - | 1 | 6 | 27.68% |
| ADBE250620P00620000 | 2023-11-22 12:27PM EST | 620.00 | 79.60 | 83.40 | 86.70 | 0.00 | - | 3 | 5 | 27.00% |
| ADBE250620P00640000 | 2023-11-22 9:30AM EST | 640.00 | 87.00 | 93.60 | 96.00 | 0.00 | - | 2 | 5 | 26.08% |
| ADBE250620P00660000 | 2023-11-30 1:59PM EST | 660.00 | 104.75 | 104.20 | 107.65 | 0.00 | - | 170 | 171 | 25.70% |
| ADBE250620P00680000 | 2023-09-19 12:40PM EST | 680.00 | 160.25 | 148.15 | 154.50 | 0.00 | - | - | 5 | 36.82% |
| ADBE250620P00700000 | 2023-08-29 11:24AM EST | 700.00 | 178.00 | 196.80 | 202.05 | 0.00 | - | 1 | 1 | 48.02% |
| ADBE250620P00820000 | 2023-11-27 2:17PM EST | 820.00 | 206.35 | 214.60 | 219.30 | 0.00 | - | 2 | 1 | 19.72% |
| ADBE250620P00840000 | 2023-11-27 2:16PM EST | 840.00 | 223.10 | 232.25 | 236.70 | 0.00 | - | - | 1 | 19.08% |
