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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00350000 | 2022-08-04 12:21PM EDT | 2022-08-19 | 75.00 | 99.40 | 102.35 | 0.00 | - | 1 | 18 | 132.81% |
| ADBE220916C00350000 | 2022-08-15 1:33PM EDT | 2022-09-16 | 102.01 | 100.65 | 105.50 | +9.31 | +10.04% | 1 | 131 | 56.79% |
| ADBE221021C00350000 | 2022-08-10 12:50PM EDT | 2022-10-21 | 96.76 | 105.25 | 107.75 | 0.00 | - | 1 | 28 | 51.25% |
| ADBE221216C00350000 | 2022-07-21 10:26AM EDT | 2022-12-16 | 73.86 | 111.80 | 113.80 | 0.00 | - | 1 | 2 | 50.90% |
| ADBE230120C00350000 | 2022-08-10 10:10AM EDT | 2023-01-20 | 106.70 | 114.70 | 116.90 | 0.00 | - | 1 | 112 | 49.14% |
| ADBE230317C00350000 | 2022-08-11 10:02AM EDT | 2023-03-17 | 114.95 | 119.90 | 122.70 | 0.00 | - | 4 | 4 | 48.57% |
| ADBE230616C00350000 | 2022-07-29 9:34AM EDT | 2023-06-16 | 91.20 | 128.00 | 131.55 | 0.00 | - | 17 | 46 | 48.27% |
| ADBE240119C00350000 | 2022-08-15 10:51AM EDT | 2024-01-19 | 143.83 | 142.65 | 147.25 | +12.83 | +9.79% | 20 | 91 | 46.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00350000 | 2022-08-15 1:01PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 5 | 1,442 | 76.56% |
| ADBE220826P00350000 | 2022-08-15 12:58PM EDT | 2022-08-26 | 0.10 | 0.00 | 0.26 | -0.24 | -70.59% | 1 | 58 | 59.18% |
| ADBE220902P00350000 | 2022-08-10 1:47PM EDT | 2022-09-02 | 0.58 | 0.00 | 0.37 | 0.00 | - | 23 | 60 | 54.35% |
| ADBE220909P00350000 | 2022-08-10 2:05PM EDT | 2022-09-09 | 0.79 | 0.13 | 0.52 | 0.00 | - | 45 | 80 | 49.02% |
| ADBE220916P00350000 | 2022-08-15 1:48PM EDT | 2022-09-16 | 1.32 | 1.08 | 1.33 | -0.27 | -16.98% | 17 | 1,454 | 50.68% |
| ADBE220923P00350000 | 2022-08-15 3:57PM EDT | 2022-09-23 | 1.64 | 1.52 | 1.90 | -1.00 | -37.88% | 13 | 2 | 50.70% |
| ADBE221021P00350000 | 2022-08-15 3:28PM EDT | 2022-10-21 | 3.75 | 3.50 | 3.85 | -0.60 | -13.79% | 46 | 253 | 46.31% |
| ADBE221216P00350000 | 2022-08-12 2:25PM EDT | 2022-12-16 | 9.05 | 7.70 | 8.30 | 0.00 | - | 2 | 66 | 43.42% |
| ADBE230120P00350000 | 2022-08-15 12:50PM EDT | 2023-01-20 | 10.25 | 9.45 | 9.95 | -0.79 | -7.16% | 6 | 1,561 | 40.89% |
| ADBE230317P00350000 | 2022-08-15 12:47PM EDT | 2023-03-17 | 13.75 | 13.10 | 13.75 | -2.52 | -15.49% | 1 | 1 | 39.83% |
| ADBE230616P00350000 | 2022-08-15 2:57PM EDT | 2023-06-16 | 18.55 | 17.55 | 20.05 | -5.12 | -21.63% | 2 | 288 | 39.28% |
| ADBE240119P00350000 | 2022-08-03 10:31AM EDT | 2024-01-19 | 34.20 | 26.15 | 27.40 | 0.00 | - | 2 | 325 | 34.94% |
© 2022 Yahoo. Tous droits réservés.
