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 :
Prix d’exercice:300.00
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00300000 | 2022-07-28 12:10PM EDT | 2022-08-19 | 100.81 | 149.60 | 153.35 | 0.00 | - | 2 | 1 | 165.63% |
| ADBE220916C00300000 | 2022-06-30 10:53AM EDT | 2022-09-16 | 72.18 | 110.70 | 114.25 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE221021C00300000 | 2022-07-01 2:24PM EDT | 2022-10-21 | 80.20 | 113.95 | 117.20 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE230120C00300000 | 2022-08-12 2:57PM EDT | 2023-01-20 | 153.75 | 158.55 | 161.60 | 0.00 | - | 1 | 66 | 55.76% |
| ADBE230317C00300000 | 2022-08-10 9:56AM EDT | 2023-03-17 | 154.01 | 162.60 | 167.05 | 0.00 | - | - | 10 | 55.27% |
| ADBE230616C00300000 | 2022-08-12 2:09PM EDT | 2023-06-16 | 163.14 | 167.85 | 172.65 | 0.00 | - | 1 | 7 | 52.54% |
| ADBE240119C00300000 | 2022-08-05 10:52AM EDT | 2024-01-19 | 163.00 | 180.50 | 184.80 | 0.00 | - | 2 | 62 | 51.56% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00300000 | 2022-08-15 10:33AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 51 | 1,698 | 116.41% |
| ADBE220826P00300000 | 2022-08-15 10:52AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.19 | 0.00 | - | 32 | 43 | 87.70% |
| ADBE220902P00300000 | 2022-08-09 11:06AM EDT | 2022-09-02 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 70.41% |
| ADBE220909P00300000 | 2022-08-05 11:01AM EDT | 2022-09-09 | 0.28 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 62.50% |
| ADBE220916P00300000 | 2022-08-15 1:20PM EDT | 2022-09-16 | 0.44 | 0.19 | 0.51 | -0.04 | -8.33% | 1 | 611 | 62.11% |
| ADBE220923P00300000 | 2022-08-11 9:54AM EDT | 2022-09-23 | 0.72 | 0.20 | 0.71 | 0.00 | - | - | 2 | 58.55% |
| ADBE221021P00300000 | 2022-08-15 2:47PM EDT | 2022-10-21 | 1.38 | 1.23 | 1.49 | -0.20 | -12.66% | 4 | 416 | 53.83% |
| ADBE221216P00300000 | 2022-08-12 10:47AM EDT | 2022-12-16 | 4.15 | 3.45 | 3.75 | 0.00 | - | 5 | 102 | 49.50% |
| ADBE230120P00300000 | 2022-08-15 9:57AM EDT | 2023-01-20 | 4.80 | 4.25 | 4.80 | -0.15 | -3.03% | 1 | 1,251 | 46.52% |
| ADBE230317P00300000 | 2022-08-11 3:23PM EDT | 2023-03-17 | 8.30 | 6.15 | 7.00 | 0.00 | - | 2 | 91 | 44.38% |
| ADBE230616P00300000 | 2022-08-15 10:01AM EDT | 2023-06-16 | 10.45 | 9.40 | 10.90 | -0.30 | -2.79% | 12 | 83 | 42.71% |
| ADBE240119P00300000 | 2022-08-15 12:04PM EDT | 2024-01-19 | 16.11 | 15.50 | 16.55 | -1.42 | -8.10% | 3 | 550 | 37.92% |
© 2022 Yahoo. Tous droits réservés.
