La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 378,13 -1 693,45 (-2,92 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 153.72 | 148.45 | 156.30 | -1.29 | -0.83% | 1 | 1 | 278.91% |
| ADBE240510C00350000 | 2024-05-09 11:47AM EDT | 350.00 | 133.82 | 128.55 | 135.90 | 0.00 | - | 2 | 2 | 442.97% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 112.80 | 108.45 | 116.30 | +20.05 | +21.62% | 1 | 1 | 201.17% |
| ADBE240510C00400000 | 2024-05-10 3:53PM EDT | 400.00 | 81.00 | 78.60 | 85.95 | -6.00 | -6.90% | 4 | 5 | 293.90% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 58.65 | 66.20 | 0.00 | - | 2 | 2 | 119.73% |
| ADBE240510C00427500 | 2024-05-10 11:28AM EDT | 427.50 | 56.70 | 51.00 | 58.75 | -0.98 | -1.70% | 3 | 3 | 99.80% |
| ADBE240510C00432500 | 2024-05-10 3:42PM EDT | 432.50 | 49.17 | 46.05 | 53.75 | -3.88 | -7.31% | 2 | 2 | 94.53% |
| ADBE240510C00440000 | 2024-05-08 3:55PM EDT | 440.00 | 47.50 | 38.25 | 46.35 | 0.00 | - | 20 | 20 | 61.72% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 33.50 | 41.15 | 0.00 | - | 1 | 2 | 62.50% |
| ADBE240510C00450000 | 2024-05-10 2:49PM EDT | 450.00 | 33.14 | 28.50 | 36.00 | +4.35 | +15.11% | 3 | 8 | 148.78% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 23.50 | 31.15 | 0.00 | - | 1 | 1 | 135.72% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 21.00 | 28.65 | 0.00 | - | - | 8 | 127.93% |
| ADBE240510C00460000 | 2024-05-09 1:24PM EDT | 460.00 | 21.93 | 18.50 | 26.15 | 0.00 | - | 10 | 54 | 120.04% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 16.15 | 23.70 | 0.00 | - | - | 25 | 112.70% |
| ADBE240510C00465000 | 2024-05-07 11:37AM EDT | 465.00 | 19.82 | 13.55 | 21.15 | -10.96 | -35.61% | 1 | 59 | 103.88% |
| ADBE240510C00467500 | 2024-05-08 11:29AM EDT | 467.50 | 27.60 | 10.45 | 18.00 | 0.00 | - | 2 | 32 | 87.45% |
| ADBE240510C00470000 | 2024-05-10 3:08PM EDT | 470.00 | 13.11 | 8.00 | 15.50 | +0.61 | +4.88% | 12 | 136 | 79.22% |
| ADBE240510C00472500 | 2024-05-10 3:53PM EDT | 472.50 | 9.00 | 6.30 | 12.70 | -2.00 | -18.18% | 31 | 87 | 67.19% |
| ADBE240510C00475000 | 2024-05-10 3:08PM EDT | 475.00 | 8.05 | 4.60 | 8.90 | -0.35 | -4.17% | 25 | 125 | 43.12% |
| ADBE240510C00477500 | 2024-05-10 3:07PM EDT | 477.50 | 4.34 | 1.85 | 8.65 | -2.74 | -38.70% | 12 | 306 | 59.38% |
| ADBE240510C00480000 | 2024-05-10 3:49PM EDT | 480.00 | 0.92 | 0.58 | 5.00 | -3.08 | -77.00% | 142 | 258 | 37.26% |
| ADBE240510C00482500 | 2024-05-10 3:59PM EDT | 482.50 | 0.20 | 0.00 | 0.39 | -2.50 | -92.59% | 192 | 162 | 4.83% |
| ADBE240510C00485000 | 2024-05-10 3:59PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 1,122 | 482 | 5.27% |
| ADBE240510C00487500 | 2024-05-10 3:47PM EDT | 487.50 | 0.03 | 0.00 | 0.11 | -0.92 | -96.84% | 540 | 310 | 13.92% |
| ADBE240510C00490000 | 2024-05-10 3:47PM EDT | 490.00 | 0.03 | 0.00 | 0.06 | -0.44 | -93.62% | 453 | 347 | 16.80% |
| ADBE240510C00492500 | 2024-05-10 3:23PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 176 | 194 | 16.41% |
| ADBE240510C00495000 | 2024-05-10 3:32PM EDT | 495.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 112 | 561 | 22.85% |
| ADBE240510C00497500 | 2024-05-10 3:45PM EDT | 497.50 | 0.02 | 0.01 | 0.12 | -0.06 | -75.00% | 68 | 269 | 32.91% |
| ADBE240510C00500000 | 2024-05-10 3:45PM EDT | 500.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 283 | 1,000 | 26.56% |
| ADBE240510C00502500 | 2024-05-10 3:48PM EDT | 502.50 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 77 | 148 | 41.41% |
| ADBE240510C00505000 | 2024-05-10 3:56PM EDT | 505.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 135 | 533 | 41.80% |
| ADBE240510C00507500 | 2024-05-10 3:46PM EDT | 507.50 | 0.01 | 0.00 | 0.12 | -0.05 | -83.33% | 17 | 186 | 49.61% |
| ADBE240510C00510000 | 2024-05-10 3:53PM EDT | 510.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 72 | 698 | 44.14% |
| ADBE240510C00512500 | 2024-05-10 12:10PM EDT | 512.50 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 3 | 66 | 53.13% |
| ADBE240510C00515000 | 2024-05-10 3:27PM EDT | 515.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 217 | 5,909 | 54.30% |
| ADBE240510C00517500 | 2024-05-10 3:43PM EDT | 517.50 | 0.01 | 0.00 | 0.12 | -0.09 | -90.00% | 104 | 169 | 58.98% |
| ADBE240510C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 0.05 | 0.00 | 0.12 | +0.02 | +66.67% | 54 | 757 | 62.50% |
| ADBE240510C00522500 | 2024-05-06 2:35PM EDT | 522.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 5 | 66.02% |
| ADBE240510C00525000 | 2024-05-10 12:15PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18 | 793 | 53.13% |
| ADBE240510C00530000 | 2024-05-10 3:45PM EDT | 530.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 30 | 5,914 | 74.22% |
| ADBE240510C00532500 | 2024-05-09 10:42AM EDT | 532.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 155 | 156 | 79.30% |
| ADBE240510C00535000 | 2024-05-10 3:45PM EDT | 535.00 | 0.02 | 0.00 | 0.12 | -0.04 | -66.67% | 3 | 20 | 82.62% |
| ADBE240510C00537500 | 2024-05-06 11:07AM EDT | 537.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 85.94% |
| ADBE240510C00540000 | 2024-05-09 11:17AM EDT | 540.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 89.06% |
| ADBE240510C00545000 | 2024-05-06 12:50PM EDT | 545.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 18 | 95.31% |
| ADBE240510C00550000 | 2024-05-09 2:09PM EDT | 550.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 45 | 62 | 101.56% |
| ADBE240510C00555000 | 2024-05-09 1:23PM EDT | 555.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 107.81% |
| ADBE240510C00560000 | 2024-05-07 9:54AM EDT | 560.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 113.67% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 122.66% |
| ADBE240510C00570000 | 2024-05-10 3:03PM EDT | 570.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 9 | 109 | 125.39% |
| ADBE240510C00575000 | 2024-05-10 10:23AM EDT | 575.00 | 0.02 | 0.00 | 0.04 | -0.24 | -92.31% | 1 | 3 | 117.19% |
| ADBE240510C00580000 | 2024-05-09 2:50PM EDT | 580.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 136.72% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 139.84% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | - | 6 | 132.81% |
| ADBE240510C00600000 | 2024-05-08 9:50AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 134.38% |
| ADBE240510C00605000 | 2024-05-08 9:51AM EDT | 605.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.78% |
| ADBE240510C00620000 | 2024-05-07 12:06PM EDT | 620.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.97 | 0.00 | - | 5 | 5 | 302.73% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00320000 | 2024-05-07 3:40PM EDT | 320.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 2 | 481.84% |
| ADBE240510P00380000 | 2024-05-07 10:20AM EDT | 380.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 20 | 210.55% |
| ADBE240510P00390000 | 2024-05-08 1:34PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 152 | 134.38% |
| ADBE240510P00392500 | 2024-05-08 1:34PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 121.88% |
| ADBE240510P00397500 | 2024-05-08 11:47AM EDT | 397.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 149.61% |
| ADBE240510P00400000 | 2024-05-08 2:55PM EDT | 400.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 112.50% |
| ADBE240510P00402500 | 2024-05-08 2:56PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| ADBE240510P00405000 | 2024-05-09 2:10PM EDT | 405.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 47 | 47 | 132.81% |
| ADBE240510P00410000 | 2024-05-06 12:42PM EDT | 410.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 70 | 278 | 96.88% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 21 | 42 | 116.41% |
| ADBE240510P00417500 | 2024-05-09 10:24AM EDT | 417.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 115.23% |
| ADBE240510P00420000 | 2024-05-09 10:53AM EDT | 420.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 78 | 110.94% |
| ADBE240510P00422500 | 2024-05-07 3:27PM EDT | 422.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 106.64% |
| ADBE240510P00425000 | 2024-05-10 1:28PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 59 | 82.81% |
| ADBE240510P00430000 | 2024-05-09 3:33PM EDT | 430.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 175 | 81.25% |
| ADBE240510P00432500 | 2024-05-10 9:31AM EDT | 432.50 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 127 | 25 | 71.88% |
| ADBE240510P00435000 | 2024-05-08 3:20PM EDT | 435.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 11 | 133 | 83.20% |
| ADBE240510P00437500 | 2024-05-07 10:00AM EDT | 437.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 79.30% |
| ADBE240510P00440000 | 2024-05-10 3:30PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 7 | 202 | 61.72% |
| ADBE240510P00442500 | 2024-05-10 1:45PM EDT | 442.50 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 40 | 22 | 71.09% |
| ADBE240510P00445000 | 2024-05-10 12:11PM EDT | 445.00 | 0.02 | 0.00 | 0.13 | -0.05 | -71.43% | 140 | 232 | 67.58% |
| ADBE240510P00447500 | 2024-05-10 3:28PM EDT | 447.50 | 0.03 | 0.00 | 0.12 | -0.01 | -25.00% | 43 | 2 | 62.89% |
| ADBE240510P00450000 | 2024-05-10 3:32PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 201 | 318 | 47.66% |
| ADBE240510P00452500 | 2024-05-10 3:42PM EDT | 452.50 | 0.02 | 0.00 | 0.12 | -0.07 | -77.78% | 156 | 82 | 54.69% |
| ADBE240510P00455000 | 2024-05-10 3:08PM EDT | 455.00 | 0.04 | 0.00 | 0.32 | -0.03 | -42.86% | 39 | 206 | 58.59% |
| ADBE240510P00457500 | 2024-05-10 3:10PM EDT | 457.50 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 11 | 31 | 37.50% |
| ADBE240510P00460000 | 2024-05-10 3:43PM EDT | 460.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 59 | 241 | 46.97% |
| ADBE240510P00462500 | 2024-05-10 2:52PM EDT | 462.50 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 15 | 713 | 42.38% |
| ADBE240510P00465000 | 2024-05-10 2:01PM EDT | 465.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 41 | 303 | 37.89% |
| ADBE240510P00467500 | 2024-05-10 1:31PM EDT | 467.50 | 0.02 | 0.00 | 0.12 | -0.09 | -81.82% | 6 | 163 | 33.20% |
| ADBE240510P00470000 | 2024-05-10 3:57PM EDT | 470.00 | 0.02 | 0.00 | 0.14 | -0.19 | -90.48% | 71 | 917 | 29.30% |
| ADBE240510P00472500 | 2024-05-10 2:44PM EDT | 472.50 | 0.03 | 0.00 | 0.04 | -0.29 | -90.62% | 139 | 231 | 19.53% |
| ADBE240510P00475000 | 2024-05-10 3:17PM EDT | 475.00 | 0.02 | 0.00 | 0.12 | -0.53 | -96.36% | 146 | 408 | 18.65% |
| ADBE240510P00477500 | 2024-05-10 3:41PM EDT | 477.50 | 0.04 | 0.01 | 0.13 | -0.92 | -95.83% | 122 | 220 | 13.72% |
| ADBE240510P00480000 | 2024-05-10 3:56PM EDT | 480.00 | 0.01 | 0.00 | 0.04 | -1.69 | -99.41% | 548 | 370 | 5.91% |
| ADBE240510P00482500 | 2024-05-10 3:59PM EDT | 482.50 | 0.10 | 0.01 | 0.60 | -2.80 | -96.55% | 1,790 | 218 | 4.83% |
| ADBE240510P00485000 | 2024-05-10 3:54PM EDT | 485.00 | 6.25 | 0.80 | 5.40 | +2.05 | +48.81% | 256 | 338 | 38.57% |
| ADBE240510P00487500 | 2024-05-10 3:58PM EDT | 487.50 | 4.80 | 2.88 | 9.65 | -1.05 | -17.95% | 73 | 424 | 66.43% |
| ADBE240510P00490000 | 2024-05-10 3:58PM EDT | 490.00 | 7.49 | 5.70 | 8.95 | -0.48 | -6.02% | 86 | 371 | 38.97% |
| ADBE240510P00492500 | 2024-05-10 3:30PM EDT | 492.50 | 10.23 | 7.55 | 13.65 | +0.18 | +1.79% | 18 | 121 | 73.32% |
| ADBE240510P00495000 | 2024-05-10 3:56PM EDT | 495.00 | 13.53 | 9.00 | 16.30 | +2.15 | +18.89% | 12 | 253 | 83.03% |
| ADBE240510P00497500 | 2024-05-08 12:46PM EDT | 497.50 | 8.10 | 11.35 | 18.60 | 0.00 | - | - | 46 | 88.28% |
| ADBE240510P00500000 | 2024-05-10 3:57PM EDT | 500.00 | 17.56 | 13.80 | 21.10 | +3.77 | +27.34% | 131 | 160 | 95.61% |
| ADBE240510P00502500 | 2024-05-08 10:17AM EDT | 502.50 | 11.81 | 16.35 | 23.95 | 0.00 | - | - | 5 | 107.20% |
| ADBE240510P00505000 | 2024-05-08 1:17PM EDT | 505.00 | 16.20 | 18.95 | 26.45 | 0.00 | - | 1 | 2 | 114.23% |
| ADBE240510P00510000 | 2024-05-08 12:38PM EDT | 510.00 | 17.30 | 23.60 | 31.55 | 0.00 | - | 1 | 0 | 129.10% |
| ADBE240510P00512500 | 2024-05-06 9:35AM EDT | 512.50 | 21.75 | 26.60 | 33.95 | 0.00 | - | - | 0 | 52.54% |
| ADBE240510P00515000 | 2024-05-08 12:38PM EDT | 515.00 | 30.17 | 28.80 | 36.50 | +8.03 | +36.27% | 1 | 2 | 141.33% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 33.85 | 41.40 | 0.00 | - | 3 | 0 | 152.27% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 43.80 | 51.50 | 0.00 | - | 5 | 0 | 177.37% |
| ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 535.00 | 40.70 | 48.80 | 56.50 | 0.00 | - | 4 | 0 | 188.65% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 53.75 | 61.50 | 0.00 | - | 1 | 0 | 199.61% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 64.10 | 71.45 | 0.00 | - | - | 0 | 102.73% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 68.75 | 76.50 | 0.00 | - | 1 | 0 | 230.96% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 73.75 | 81.50 | 0.00 | - | 1 | 0 | 240.94% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 282.28% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 83.75 | 91.50 | 0.00 | - | 2 | 0 | 260.30% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 88.45 | 96.70 | 0.00 | - | 1 | 0 | 273.63% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 98.75 | 106.50 | 0.00 | - | 3 | 0 | 287.99% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 103.70 | 111.45 | 0.00 | - | - | 0 | 295.85% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 114.00 | 121.50 | 0.00 | - | - | 0 | 152.34% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 128.70 | 136.50 | 0.00 | - | - | 0 | 339.36% |
| ADBE240510P00665000 | 2024-05-07 11:12AM EDT | 665.00 | 169.65 | 178.30 | 186.70 | 0.00 | - | 1 | 0 | 420.61% |
