Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:270.00
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221216C00270000 | 2022-11-17 3:58PM EST | 2022-12-16 | 70.35 | 74.30 | 77.25 | 0.00 | - | 41 | 95 | 69.48% |
| ADBE230120C00270000 | 2022-11-15 2:18PM EST | 2023-01-20 | 81.92 | 77.60 | 80.40 | 0.00 | - | 1 | 120 | 57.17% |
| ADBE230317C00270000 | 2022-11-29 10:47AM EST | 2023-03-17 | 69.92 | 83.85 | 85.75 | 0.00 | - | 2 | 30 | 53.78% |
| ADBE230421C00270000 | 2022-11-30 3:32PM EST | 2023-04-21 | 88.00 | 87.30 | 89.70 | +7.15 | +8.84% | 1 | 63 | 53.39% |
| ADBE230616C00270000 | 2022-11-14 12:45PM EST | 2023-06-16 | 93.55 | 92.35 | 94.90 | 0.00 | - | 1 | 11 | 52.55% |
| ADBE240119C00270000 | 2022-11-16 12:42PM EST | 2024-01-19 | 107.25 | 108.50 | 113.20 | 0.00 | - | 1 | 27 | 51.97% |
| ADBE250117C00270000 | 2022-11-23 10:58AM EST | 2025-01-17 | 124.75 | 128.60 | 135.50 | 0.00 | - | 2 | 27 | 51.45% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202P00270000 | 2022-11-23 1:26PM EST | 2022-12-02 | 0.04 | 0.00 | 0.31 | 0.00 | - | 5 | 54 | 149.02% |
| ADBE221209P00270000 | 2022-11-30 2:51PM EST | 2022-12-09 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 3 | 132 | 66.41% |
| ADBE221216P00270000 | 2022-11-30 3:29PM EST | 2022-12-16 | 0.69 | 0.50 | 0.89 | -0.84 | -54.90% | 29 | 1,342 | 66.94% |
| ADBE221223P00270000 | 2022-11-30 2:53PM EST | 2022-12-23 | 1.23 | 0.80 | 1.15 | -1.04 | -45.81% | 3 | 275 | 59.67% |
| ADBE221230P00270000 | 2022-11-28 12:34PM EST | 2022-12-30 | 2.15 | 1.11 | 1.57 | 0.00 | - | 1 | 494 | 55.90% |
| ADBE230120P00270000 | 2022-11-30 3:58PM EST | 2023-01-20 | 2.73 | 2.64 | 2.87 | -1.87 | -40.65% | 93 | 2,630 | 51.14% |
| ADBE230317P00270000 | 2022-11-30 2:39PM EST | 2023-03-17 | 7.20 | 6.20 | 6.70 | -2.15 | -22.99% | 4 | 934 | 46.49% |
| ADBE230421P00270000 | 2022-11-30 2:47PM EST | 2023-04-21 | 9.75 | 8.50 | 9.05 | -2.40 | -19.75% | 6 | 673 | 45.12% |
| ADBE230616P00270000 | 2022-11-30 3:12PM EST | 2023-06-16 | 12.65 | 11.45 | 12.30 | -2.80 | -18.12% | 38 | 367 | 43.33% |
| ADBE230721P00270000 | 2022-11-29 10:38AM EST | 2023-07-21 | 17.10 | 12.95 | 14.15 | 0.00 | - | 1 | 3 | 42.49% |
| ADBE240119P00270000 | 2022-11-23 12:00PM EST | 2024-01-19 | 22.75 | 20.40 | 21.35 | 0.00 | - | 1 | 457 | 38.83% |
| ADBE250117P00270000 | 2022-11-30 12:36PM EST | 2025-01-17 | 35.55 | 29.30 | 32.75 | +5.61 | +18.74% | 5 | 39 | 35.91% |
© 2022 Yahoo. Tous droits réservés.
