La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 054,67 +417,48 (+1,28 %) EUR/USD
1,0735 +0,0002 (+0,02 %) Gold future
1 856,70 +2,80 (+0,15 %) BTC-EUR
26 500,36 -1 198,22 (-4,33 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achat
27 mai 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 78 | 95 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 114 | 132 |
| 117.50 | 0.00 | - | - | 1 | 290.00 | 0.02 | 0.00 | - | 2 | 176 |
| - | - | - | - | - | 300.00 | 0.02 | 0.00 | - | 2 | 113 |
| 92.90 | 0.00 | - | - | 1 | 305.00 | 0.17 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 312.50 | 0.17 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.06 | 0.00 | - | 12 | 38 |
| 87.17 | 0.00 | - | 1 | 0 | 320.00 | 0.01 | 0.00 | - | 8 | 229 |
| - | - | - | - | - | 322.50 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 7 | 75 |
| 58.45 | 0.00 | - | 2 | 0 | 330.00 | 0.01 | -0.01 | -50.00% | 3 | 129 |
| - | - | - | - | - | 332.50 | 0.03 | 0.00 | - | 16 | 20 |
| - | - | - | - | - | 335.00 | 0.03 | 0.00 | - | 1 | 205 |
| 48.86 | 0.00 | - | 1 | 4 | 340.00 | 0.01 | -0.01 | -50.00% | 35 | 408 |
| - | - | - | - | - | 342.50 | 0.26 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 345.00 | 0.03 | -0.01 | -25.00% | 14 | 646 |
| - | - | - | - | - | 347.50 | 0.04 | 0.00 | - | 1 | 22 |
| 48.05 | 0.00 | - | 1 | 2 | 350.00 | 0.03 | 0.00 | - | 22 | 980 |
| 42.63 | 0.00 | - | 1 | 1 | 352.50 | 0.01 | -0.43 | -97.73% | 37 | 37 |
| - | - | - | - | - | 355.00 | 0.01 | -0.04 | -80.00% | 36 | 633 |
| - | - | - | - | - | 357.50 | 0.16 | 0.00 | - | 11 | 52 |
| 35.93 | 0.00 | - | 1 | 1 | 360.00 | 0.01 | -0.04 | -80.00% | 5 | 288 |
| - | - | - | - | - | 362.50 | 0.02 | -0.13 | -86.67% | 30 | 99 |
| 45.97 | 0.00 | - | 4 | 3 | 365.00 | 0.02 | -0.04 | -66.67% | 11 | 313 |
| - | - | - | - | - | 367.50 | 0.02 | -0.04 | -66.67% | 2 | 80 |
| 54.01 | +30.01 | +125.04% | 2 | 5 | 370.00 | 0.01 | -0.08 | -88.89% | 7 | 447 |
| 22.95 | 0.00 | - | 8 | 7 | 372.50 | 0.01 | -0.08 | -88.89% | 2 | 102 |
| 35.10 | 0.00 | - | 1 | 7 | 375.00 | 0.01 | -0.08 | -88.89% | 16 | 170 |
| 43.25 | +19.60 | +82.88% | 1 | 4 | 377.50 | 0.01 | -0.12 | -92.31% | 1 | 60 |
| 44.71 | +15.81 | +54.71% | 1 | 21 | 380.00 | 0.01 | -0.11 | -91.67% | 39 | 550 |
| 27.38 | 0.00 | - | 1 | 19 | 382.50 | 0.03 | -0.15 | -83.33% | 1 | 39 |
| 41.25 | +15.75 | +61.76% | 8 | 35 | 385.00 | 0.02 | -0.23 | -92.00% | 42 | 169 |
| 22.48 | 0.00 | - | 1 | 18 | 387.50 | 0.03 | -0.25 | -89.29% | 21 | 65 |
| 34.12 | +13.67 | +66.85% | 9 | 103 | 390.00 | 0.01 | -0.29 | -96.67% | 57 | 179 |
| 14.50 | 0.00 | - | 3 | 9 | 392.50 | 0.03 | -0.42 | -93.33% | 23 | 61 |
| 28.48 | +14.63 | +105.63% | 11 | 64 | 395.00 | 0.01 | -0.41 | -97.62% | 40 | 234 |
| 28.15 | +17.20 | +157.08% | 7 | 67 | 397.50 | 0.02 | -0.85 | -97.70% | 10 | 76 |
| 22.40 | +12.41 | +124.22% | 42 | 195 | 400.00 | 0.03 | -1.29 | -97.73% | 75 | 248 |
| 23.20 | +15.60 | +205.26% | 2 | 61 | 402.50 | 0.09 | -1.77 | -95.16% | 11 | 96 |
| 19.05 | +13.05 | +217.50% | 33 | 138 | 405.00 | 0.03 | -2.77 | -98.93% | 12 | 415 |
| 15.57 | +11.02 | +242.20% | 28 | 120 | 407.50 | 0.03 | -3.47 | -99.14% | 39 | 75 |
| 14.05 | +10.25 | +269.74% | 140 | 331 | 410.00 | 0.02 | -4.78 | -99.58% | 92 | 139 |
| 10.72 | +8.28 | +339.34% | 54 | 155 | 412.50 | 0.06 | -5.94 | -99.00% | 38 | 29 |
| 9.02 | +7.37 | +446.67% | 136 | 273 | 415.00 | 0.06 | -7.64 | -99.22% | 118 | 50 |
| 6.28 | +5.30 | +540.82% | 64 | 136 | 417.50 | 0.09 | -10.13 | -99.12% | 594 | 8 |
| 3.79 | +3.19 | +531.67% | 330 | 411 | 420.00 | 0.10 | -11.32 | -99.12% | 335 | 41 |
| 2.25 | +1.88 | +508.11% | 163 | 118 | 422.50 | - | - | - | - | - |
| 0.75 | +0.52 | +226.09% | 318 | 283 | 425.00 | 1.78 | -15.84 | -89.90% | 116 | 642 |
| 0.23 | +0.08 | +53.33% | 94 | 88 | 427.50 | 2.56 | -15.73 | -86.00% | 24 | 3 |
| 0.05 | -0.07 | -58.33% | 537 | 532 | 430.00 | 3.70 | -17.90 | -82.87% | 1 | 46 |
| 0.05 | -0.03 | -37.50% | 102 | 240 | 435.00 | 26.83 | 0.00 | - | 1 | 34 |
| 0.03 | -0.02 | -40.00% | 61 | 332 | 440.00 | 15.60 | -17.40 | -52.73% | 10 | 30 |
| 0.02 | -0.02 | -50.00% | 5 | 191 | 445.00 | 19.83 | -31.24 | -61.17% | 3 | 7 |
| 0.03 | -0.01 | -25.00% | 31 | 491 | 450.00 | 24.33 | -31.68 | -56.56% | 3 | 587 |
| 0.01 | -0.03 | -75.00% | 3 | 343 | 455.00 | 57.00 | 0.00 | - | 5 | 3 |
| 0.01 | -0.01 | -50.00% | 20 | 346 | 460.00 | 51.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 104 | 465.00 | 67.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 132 | 470.00 | 61.06 | 0.00 | - | 2 | 1 |
| 0.02 | -0.02 | -50.00% | 4 | 242 | 475.00 | 77.92 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 4 | 76 | 480.00 | 71.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 29 | 485.00 | 80.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 28 | 490.00 | 81.43 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 1 | 2 | 495.00 | 86.23 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 31 | 500.00 | 91.48 | 0.00 | - | 1 | 1 |
| 2.02 | 0.00 | - | 1 | 13 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 15 | 510.00 | 106.82 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 6 | 515.00 | 112.47 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 6 | 520.00 | 101.19 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 2 | 5 | 530.00 | 102.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 540.00 | 139.05 | 0.00 | - | - | - |
| 0.15 | 0.00 | - | 2 | 6 | 550.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 34 | 560.00 | 159.00 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 91 | 570.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 98 | 580.00 | 193.52 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 590.00 | 210.68 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 5 | 16 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 76 | 610.00 | 205.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 75 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 60 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 574 | 640.00 | 256.31 | 0.00 | - | - | - |
