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:380.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00380000 | 2023-03-30 3:57PM EDT | 2023-03-31 | 3.35 | 3.15 | 3.55 | +0.34 | +11.30% | 942 | 2,114 | 31.25% |
| ADBE230406C00380000 | 2023-03-30 3:57PM EDT | 2023-04-06 | 6.88 | 6.75 | 7.05 | +0.43 | +6.67% | 141 | 429 | 28.76% |
| ADBE230414C00380000 | 2023-03-30 1:42PM EDT | 2023-04-14 | 9.35 | 10.10 | 10.55 | -0.10 | -1.06% | 48 | 74 | 31.07% |
| ADBE230421C00380000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 12.40 | 12.30 | 12.60 | +0.87 | +7.55% | 133 | 1,395 | 31.16% |
| ADBE230428C00380000 | 2023-03-30 2:07PM EDT | 2023-04-28 | 13.70 | 13.90 | 14.80 | +1.03 | +8.13% | 2 | 35 | 32.29% |
| ADBE230505C00380000 | 2023-03-30 10:56AM EDT | 2023-05-05 | 15.85 | 16.05 | 16.95 | +0.63 | +4.14% | 2 | 13 | 33.50% |
| ADBE230519C00380000 | 2023-03-30 3:29PM EDT | 2023-05-19 | 19.35 | 19.50 | 19.90 | +0.68 | +3.64% | 89 | 398 | 33.68% |
| ADBE230616C00380000 | 2023-03-30 2:57PM EDT | 2023-06-16 | 25.69 | 26.20 | 26.50 | +0.59 | +2.35% | 16 | 1,180 | 36.39% |
| ADBE230721C00380000 | 2023-03-30 2:38PM EDT | 2023-07-21 | 31.00 | 31.45 | 31.80 | +0.57 | +1.87% | 6 | 167 | 36.53% |
| ADBE231020C00380000 | 2023-03-30 1:32PM EDT | 2023-10-20 | 43.31 | 43.95 | 44.45 | +0.51 | +1.19% | 5 | 62 | 38.40% |
| ADBE240119C00380000 | 2023-03-30 1:30PM EDT | 2024-01-19 | 53.25 | 53.40 | 54.65 | +0.77 | +1.47% | 287 | 365 | 39.50% |
| ADBE240621C00380000 | 2023-03-29 2:54PM EDT | 2024-06-21 | 65.95 | 66.75 | 69.05 | 0.00 | - | 2 | 14 | 40.73% |
| ADBE250117C00380000 | 2023-03-30 3:47PM EDT | 2025-01-17 | 82.73 | 80.10 | 84.75 | +1.95 | +2.41% | 3 | 55 | 41.55% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00380000 | 2023-03-30 3:57PM EDT | 2023-03-31 | 1.45 | 1.40 | 1.55 | -2.45 | -62.82% | 417 | 221 | 29.93% |
| ADBE230406P00380000 | 2023-03-30 3:55PM EDT | 2023-04-06 | 4.75 | 4.50 | 4.75 | -1.85 | -28.03% | 353 | 365 | 26.84% |
| ADBE230414P00380000 | 2023-03-30 3:22PM EDT | 2023-04-14 | 8.00 | 7.55 | 7.90 | -1.00 | -11.11% | 20 | 28 | 28.63% |
| ADBE230421P00380000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 9.55 | 9.35 | 9.60 | -1.60 | -14.35% | 53 | 215 | 28.21% |
| ADBE230428P00380000 | 2023-03-30 3:37PM EDT | 2023-04-28 | 11.33 | 10.75 | 11.50 | -1.57 | -12.17% | 6 | 9 | 29.02% |
| ADBE230505P00380000 | 2023-03-30 1:15PM EDT | 2023-05-05 | 13.50 | 12.60 | 13.15 | -2.37 | -14.93% | 1 | 1 | 29.51% |
| ADBE230519P00380000 | 2023-03-30 3:46PM EDT | 2023-05-19 | 15.80 | 15.20 | 15.45 | -0.95 | -5.67% | 7 | 55 | 29.14% |
| ADBE230616P00380000 | 2023-03-30 3:23PM EDT | 2023-06-16 | 20.75 | 20.30 | 20.60 | -1.00 | -4.60% | 14 | 864 | 30.69% |
| ADBE230721P00380000 | 2023-03-29 11:43AM EDT | 2023-07-21 | 25.60 | 24.00 | 24.25 | 0.00 | - | 16 | 85 | 29.83% |
| ADBE231020P00380000 | 2023-03-30 2:32PM EDT | 2023-10-20 | 32.95 | 32.15 | 32.95 | -2.75 | -7.70% | 2 | 33 | 29.90% |
| ADBE240119P00380000 | 2023-03-30 1:47PM EDT | 2024-01-19 | 39.27 | 38.10 | 38.85 | +0.01 | +0.03% | 261 | 598 | 29.22% |
| ADBE240621P00380000 | 2023-03-29 2:07PM EDT | 2024-06-21 | 47.50 | 44.20 | 47.85 | 0.00 | - | 1 | 7 | 29.09% |
| ADBE250117P00380000 | 2023-03-30 3:23PM EDT | 2025-01-17 | 54.32 | 52.80 | 55.55 | -5.08 | -8.55% | 55 | 88 | 27.85% |
© 2023 Yahoo. Tous droits réservés.
