Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00360000 | 2022-05-20 11:58AM EDT | 2022-05-27 | 35.93 | 35.05 | 38.85 | 0.00 | - | 1 | 1 | 51.12% |
| ADBE220603C00360000 | 2022-05-16 12:09AM EDT | 2022-06-03 | 31.80 | 37.60 | 40.80 | 0.00 | - | - | 2 | 52.47% |
| ADBE220610C00360000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 35.41 | 39.15 | 42.65 | 0.00 | - | - | 1 | 56.54% |
| ADBE220617C00360000 | 2022-05-19 1:10PM EDT | 2022-06-17 | 44.25 | 45.60 | 47.40 | 0.00 | - | 1 | 18 | 60.37% |
| ADBE220624C00360000 | 2022-05-16 12:09AM EDT | 2022-06-24 | 42.35 | 46.95 | 50.15 | 0.00 | - | - | 3 | 58.83% |
| ADBE220715C00360000 | 2022-05-11 3:39PM EDT | 2022-07-15 | 43.80 | 51.00 | 52.35 | 0.00 | - | 1 | 21 | 51.97% |
| ADBE220916C00360000 | 2022-05-19 1:57PM EDT | 2022-09-16 | 65.80 | 61.25 | 63.25 | 0.00 | - | 2 | 71 | 50.05% |
| ADBE221021C00360000 | 2022-03-24 11:48AM EDT | 2022-10-21 | 91.70 | 73.75 | 79.60 | 0.00 | - | - | 1 | 58.53% |
| ADBE230120C00360000 | 2022-05-13 11:15AM EDT | 2023-01-20 | 83.20 | 75.00 | 77.80 | 0.00 | - | 2 | 21 | 47.20% |
| ADBE230616C00360000 | 2022-05-10 9:45AM EDT | 2023-06-16 | 82.35 | 87.00 | 92.80 | 0.00 | - | 13 | 15 | 47.34% |
| ADBE240119C00360000 | 2022-05-23 2:23PM EDT | 2024-01-19 | 111.27 | 101.95 | 107.00 | 0.00 | - | 2 | 19 | 45.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00360000 | 2022-05-24 11:07AM EDT | 2022-05-27 | 1.03 | 0.81 | 0.96 | +0.52 | +101.96% | 24 | 273 | 64.89% |
| ADBE220603P00360000 | 2022-05-24 10:55AM EDT | 2022-06-03 | 3.18 | 3.05 | 3.40 | +1.26 | +65.63% | 12 | 109 | 56.96% |
| ADBE220610P00360000 | 2022-05-24 10:22AM EDT | 2022-06-10 | 5.90 | 4.85 | 5.40 | +2.35 | +66.20% | 3 | 33 | 53.03% |
| ADBE220617P00360000 | 2022-05-24 10:50AM EDT | 2022-06-17 | 10.75 | 9.85 | 10.35 | +3.50 | +48.28% | 16 | 797 | 61.21% |
| ADBE220624P00360000 | 2022-05-24 10:28AM EDT | 2022-06-24 | 12.30 | 10.55 | 11.20 | +3.90 | +46.43% | 8 | 16 | 56.18% |
| ADBE220701P00360000 | 2022-05-23 10:47AM EDT | 2022-07-01 | 10.85 | 11.90 | 12.70 | 0.00 | - | 12 | 22 | 54.29% |
| ADBE220715P00360000 | 2022-05-24 9:41AM EDT | 2022-07-15 | 14.15 | 14.55 | 15.00 | +2.10 | +17.43% | 2 | 222 | 51.53% |
| ADBE220916P00360000 | 2022-05-23 2:48PM EDT | 2022-09-16 | 19.95 | 23.85 | 24.75 | 0.00 | - | 12 | 187 | 47.75% |
| ADBE221021P00360000 | 2022-05-23 3:42PM EDT | 2022-10-21 | 24.05 | 27.40 | 28.55 | 0.00 | - | 15 | 279 | 46.05% |
| ADBE230120P00360000 | 2022-05-23 2:55PM EDT | 2023-01-20 | 31.00 | 34.35 | 35.75 | 0.00 | - | 11 | 493 | 42.60% |
| ADBE230616P00360000 | 2022-05-10 9:45AM EDT | 2023-06-16 | 46.80 | 42.45 | 45.15 | 0.00 | - | 36 | 39 | 39.96% |
| ADBE240119P00360000 | 2022-05-17 12:31PM EDT | 2024-01-19 | 50.20 | 51.30 | 53.85 | 0.00 | - | 1 | 813 | 36.73% |
