La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 292,10 -10,80 (-0,47 %) Bitcoin EUR
56 524,44 -3 151,34 (-5,28 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 156.00 | 164.00 | 0.00 | - | 1 | 0 | 49.22% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 450.00 | 123.00 | 117.20 | 125.90 | 0.00 | - | 1 | 0 | 45.70% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 480.00 | 114.05 | 103.25 | 111.85 | 0.00 | - | 2 | 3 | 44.53% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 500.00 | 115.40 | 95.05 | 102.60 | 0.00 | - | 2 | 189 | 43.60% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 530.00 | 92.20 | 83.00 | 91.00 | 0.00 | - | 2 | 4 | 42.78% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 69.15 | 76.95 | 0.00 | - | - | 0 | 41.70% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 35.05 | 43.95 | 0.00 | - | 1 | 1 | 39.25% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-04-29 2:46PM EDT | 240.00 | 7.65 | 3.85 | 11.90 | 0.00 | - | 1 | 3 | 39.51% |
| ADBE260618P00250000 | 2024-04-29 2:19PM EDT | 250.00 | 9.10 | 4.85 | 9.95 | 0.00 | - | 1 | 131 | 35.54% |
| ADBE260618P00260000 | 2024-04-24 12:51PM EDT | 260.00 | 10.00 | 6.10 | 14.85 | 0.00 | - | 20 | 21 | 38.29% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 7.65 | 16.35 | 0.00 | - | 1 | 1 | 37.59% |
| ADBE260618P00300000 | 2024-04-22 11:47AM EDT | 300.00 | 17.00 | 12.20 | 21.90 | 0.00 | - | 1 | 2 | 35.88% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 16.20 | 25.65 | 0.00 | - | - | 1 | 34.45% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 330.00 | 22.79 | 19.10 | 27.85 | 0.00 | - | 1 | 1 | 33.84% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 340.00 | 25.34 | 21.10 | 30.90 | 0.00 | - | 1 | 0 | 33.64% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 350.00 | 25.85 | 24.10 | 32.85 | 0.00 | - | 6 | 6 | 32.78% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 36.10 | 33.00 | 42.00 | 0.00 | - | - | 3 | 31.49% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 400.00 | 42.65 | 40.25 | 48.80 | 0.00 | - | - | 34 | 30.60% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 440.00 | 58.30 | 55.65 | 65.00 | 0.00 | - | - | 2 | 29.08% |
| ADBE260618P00480000 | 2024-04-24 9:46AM EDT | 480.00 | 76.14 | 76.70 | 83.00 | +2.38 | +3.23% | 1 | 3 | 27.17% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 490.00 | 79.34 | 81.80 | 88.00 | 0.00 | - | 14 | 13 | 26.71% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 85.95 | 94.00 | 0.00 | - | 1 | 1 | 26.55% |
