Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00320000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 68.30 | 77.25 | 81.65 | 0.00 | - | - | 1 | 160.03% |
| ADBE220617C00320000 | 2022-05-11 1:57PM EDT | 2022-06-17 | 69.20 | 81.05 | 84.95 | 0.00 | - | 1 | 4 | 82.12% |
| ADBE220715C00320000 | 2022-05-16 12:09AM EDT | 2022-07-15 | 86.10 | 84.05 | 87.95 | 0.00 | - | - | 2 | 64.98% |
| ADBE220916C00320000 | 2022-05-17 3:02PM EDT | 2022-09-16 | 103.75 | 92.60 | 95.80 | 0.00 | - | 50 | 141 | 57.68% |
| ADBE230120C00320000 | 2022-05-20 12:49PM EDT | 2023-01-20 | 97.00 | 103.35 | 107.55 | 0.00 | - | 1 | 20 | 51.63% |
| ADBE240119C00320000 | 2022-05-18 1:51PM EDT | 2024-01-19 | 130.72 | 127.65 | 133.50 | 0.00 | - | 1 | 61 | 49.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00320000 | 2022-05-24 12:22PM EDT | 2022-05-27 | 0.08 | 0.05 | 0.11 | +0.04 | +100.00% | 11 | 196 | 84.57% |
| ADBE220603P00320000 | 2022-05-20 3:35PM EDT | 2022-06-03 | 0.90 | 0.28 | 0.51 | 0.00 | - | 4 | 190 | 63.82% |
| ADBE220610P00320000 | 2022-05-24 10:01AM EDT | 2022-06-10 | 1.08 | 0.96 | 1.23 | -0.65 | -37.57% | 1 | 53 | 60.25% |
| ADBE220617P00320000 | 2022-05-24 10:48AM EDT | 2022-06-17 | 3.87 | 3.10 | 3.35 | +1.18 | +43.87% | 14 | 247 | 66.43% |
| ADBE220624P00320000 | 2022-05-24 10:24AM EDT | 2022-06-24 | 4.70 | 3.55 | 4.15 | +1.19 | +33.90% | 3 | 22 | 61.79% |
| ADBE220701P00320000 | 2022-05-24 11:00AM EDT | 2022-07-01 | 5.28 | 4.30 | 4.85 | -1.27 | -19.39% | 1 | 6 | 58.98% |
| ADBE220715P00320000 | 2022-05-24 10:45AM EDT | 2022-07-15 | 6.80 | 5.85 | 6.20 | +1.20 | +21.43% | 3 | 181 | 55.34% |
| ADBE220916P00320000 | 2022-05-23 1:20PM EDT | 2022-09-16 | 11.20 | 12.25 | 13.00 | 0.00 | - | 17 | 162 | 50.28% |
| ADBE221021P00320000 | 2022-05-24 11:58AM EDT | 2022-10-21 | 16.20 | 15.00 | 15.95 | +2.80 | +20.90% | 24 | 155 | 48.31% |
| ADBE230120P00320000 | 2022-05-24 12:12PM EDT | 2023-01-20 | 21.43 | 20.70 | 21.60 | +0.18 | +0.85% | 1 | 525 | 44.25% |
| ADBE230616P00320000 | 2022-05-19 11:11AM EDT | 2023-06-16 | 28.55 | 27.75 | 29.95 | 0.00 | - | 5 | 5 | 41.64% |
| ADBE240119P00320000 | 2022-05-19 10:59AM EDT | 2024-01-19 | 36.82 | 35.00 | 38.35 | 0.00 | - | 1 | 11 | 38.61% |
