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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520C00350000 | 2022-05-12 3:48PM EDT | 2022-05-20 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220527C00350000 | 2022-05-06 3:10PM EDT | 2022-05-27 | 45.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220603C00350000 | 2022-05-16 12:09AM EDT | 2022-06-03 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220610C00350000 | 2022-05-11 3:15PM EDT | 2022-06-10 | 42.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220617C00350000 | 2022-05-18 3:16PM EDT | 2022-06-17 | 57.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220715C00350000 | 2022-05-17 2:53PM EDT | 2022-07-15 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220916C00350000 | 2022-05-18 2:52PM EDT | 2022-09-16 | 71.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE221021C00350000 | 2022-05-13 11:15AM EDT | 2022-10-21 | 81.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00350000 | 2022-05-11 3:53PM EDT | 2023-01-20 | 86.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230616C00350000 | 2022-04-27 3:04PM EDT | 2023-06-16 | 96.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240119C00350000 | 2022-05-12 12:32PM EDT | 2024-01-19 | 107.37 | 0.00 | 0.00 | 0.00 | - | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520P00350000 | 2022-05-18 3:43PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| ADBE220527P00350000 | 2022-05-18 3:29PM EDT | 2022-05-27 | 1.62 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| ADBE220603P00350000 | 2022-05-18 3:48PM EDT | 2022-06-03 | 3.15 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| ADBE220610P00350000 | 2022-05-18 1:59PM EDT | 2022-06-10 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE220617P00350000 | 2022-05-18 3:53PM EDT | 2022-06-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| ADBE220624P00350000 | 2022-05-18 10:54AM EDT | 2022-06-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE220701P00350000 | 2022-05-18 10:50AM EDT | 2022-07-01 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE220715P00350000 | 2022-05-18 3:17PM EDT | 2022-07-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE220916P00350000 | 2022-05-18 3:17PM EDT | 2022-09-16 | 20.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE221021P00350000 | 2022-05-17 2:47PM EDT | 2022-10-21 | 20.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE230120P00350000 | 2022-05-18 1:34PM EDT | 2023-01-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADBE230616P00350000 | 2022-05-10 9:45AM EDT | 2023-06-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE240119P00350000 | 2022-05-16 11:42AM EDT | 2024-01-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
