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:340.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520C00340000 | 2022-05-12 2:55PM EDT | 2022-05-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220527C00340000 | 2022-05-18 2:07PM EDT | 2022-05-27 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220617C00340000 | 2022-05-12 3:21PM EDT | 2022-06-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE220715C00340000 | 2022-05-09 3:01PM EDT | 2022-07-15 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220916C00340000 | 2022-04-26 2:57PM EDT | 2022-09-16 | 84.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021C00340000 | 2022-05-10 3:18PM EDT | 2022-10-21 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00340000 | 2022-05-18 11:55AM EDT | 2023-01-20 | 90.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230616C00340000 | 2022-05-10 2:26PM EDT | 2023-06-16 | 104.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240119C00340000 | 2022-05-09 12:10PM EDT | 2024-01-19 | 105.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520P00340000 | 2022-05-18 3:15PM EDT | 2022-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADBE220527P00340000 | 2022-05-18 3:00PM EDT | 2022-05-27 | 1.04 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| ADBE220603P00340000 | 2022-05-18 11:36AM EDT | 2022-06-03 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE220610P00340000 | 2022-05-17 2:13PM EDT | 2022-06-10 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE220617P00340000 | 2022-05-18 3:53PM EDT | 2022-06-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ADBE220624P00340000 | 2022-05-17 2:56PM EDT | 2022-06-24 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE220715P00340000 | 2022-05-18 1:36PM EDT | 2022-07-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE220916P00340000 | 2022-05-18 1:32PM EDT | 2022-09-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE221021P00340000 | 2022-05-18 2:19PM EDT | 2022-10-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE230120P00340000 | 2022-05-17 1:59PM EDT | 2023-01-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE230616P00340000 | 2022-05-09 1:38PM EDT | 2023-06-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240119P00340000 | 2022-05-05 1:20PM EDT | 2024-01-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
