Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Prix d’exercice:300.00
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220617C00300000 | 2022-05-10 3:57PM EDT | 2022-06-17 | 95.07 | 96.45 | 99.85 | 0.00 | - | 2 | 6 | 72.47% |
| ADBE220715C00300000 | 2022-05-10 1:29PM EDT | 2022-07-15 | 99.30 | 99.05 | 103.15 | 0.00 | - | 5 | 11 | 62.92% |
| ADBE220916C00300000 | 2022-04-29 9:58AM EDT | 2022-09-16 | 121.86 | 106.00 | 108.95 | 0.00 | - | 1 | 7 | 56.27% |
| ADBE221021C00300000 | 2022-04-04 1:29PM EDT | 2022-10-21 | 175.00 | 131.70 | 136.25 | 0.00 | - | 1 | 4 | 87.37% |
| ADBE230120C00300000 | 2022-05-12 9:50AM EDT | 2023-01-20 | 105.30 | 116.20 | 119.70 | 0.00 | - | 1 | 34 | 51.65% |
| ADBE230616C00300000 | 2022-04-05 12:18PM EDT | 2023-06-16 | 179.00 | 126.45 | 132.90 | 0.00 | - | 1 | 4 | 50.84% |
| ADBE240119C00300000 | 2022-05-18 1:51PM EDT | 2024-01-19 | 143.06 | 137.40 | 144.05 | 0.00 | - | 1 | 48 | 50.22% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00300000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 89.84% |
| ADBE220603P00300000 | 2022-05-24 11:36AM EDT | 2022-06-03 | 0.33 | 0.09 | 0.60 | -1.87 | -85.00% | 5 | 3 | 78.03% |
| ADBE220610P00300000 | 2022-05-23 10:05AM EDT | 2022-06-10 | 0.72 | 0.49 | 0.89 | 0.00 | - | 1 | 122 | 68.36% |
| ADBE220617P00300000 | 2022-05-24 10:23AM EDT | 2022-06-17 | 2.26 | 2.10 | 2.29 | +0.81 | +55.86% | 5 | 242 | 73.49% |
| ADBE220624P00300000 | 2022-05-20 3:46PM EDT | 2022-06-24 | 2.62 | 2.27 | 2.64 | -0.10 | -3.68% | 6 | 5 | 66.72% |
| ADBE220701P00300000 | 2022-05-24 9:53AM EDT | 2022-07-01 | 2.97 | 2.92 | 3.30 | -0.63 | -17.50% | 3 | 1 | 64.16% |
| ADBE220715P00300000 | 2022-05-23 11:36AM EDT | 2022-07-15 | 3.28 | 4.10 | 4.35 | 0.00 | - | 6 | 154 | 59.83% |
| ADBE220916P00300000 | 2022-05-23 1:43PM EDT | 2022-09-16 | 8.00 | 9.60 | 10.15 | 0.00 | - | 9 | 567 | 53.31% |
| ADBE221021P00300000 | 2022-05-24 10:45AM EDT | 2022-10-21 | 12.45 | 11.95 | 12.90 | +2.40 | +23.88% | 2 | 128 | 51.04% |
| ADBE230120P00300000 | 2022-05-24 10:08AM EDT | 2023-01-20 | 17.35 | 16.95 | 18.00 | +2.30 | +15.28% | 1 | 962 | 47.19% |
| ADBE230616P00300000 | 2022-05-20 12:20PM EDT | 2023-06-16 | 23.00 | 23.20 | 24.85 | 0.00 | - | 1 | 52 | 43.39% |
| ADBE240119P00300000 | 2022-05-24 9:59AM EDT | 2024-01-19 | 30.00 | 29.85 | 31.25 | +2.30 | +8.30% | 3 | 199 | 39.18% |
