Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00400000 | 2022-05-24 10:21AM EDT | 2022-05-27 | 5.43 | 6.70 | 7.45 | -6.57 | -54.75% | 14 | 191 | 50.82% |
| ADBE220603C00400000 | 2022-05-24 11:02AM EDT | 2022-06-03 | 10.50 | 10.85 | 11.90 | -3.30 | -23.91% | 30 | 47 | 48.24% |
| ADBE220610C00400000 | 2022-05-23 12:41PM EDT | 2022-06-10 | 13.28 | 13.65 | 15.30 | -6.41 | -32.55% | 1 | 22 | 47.38% |
| ADBE220617C00400000 | 2022-05-24 10:32AM EDT | 2022-06-17 | 19.84 | 20.65 | 22.00 | -5.69 | -22.29% | 12 | 2,054 | 54.74% |
| ADBE220624C00400000 | 2022-05-24 10:21AM EDT | 2022-06-24 | 20.95 | 22.60 | 23.45 | -4.97 | -19.17% | 9 | 576 | 52.01% |
| ADBE220701C00400000 | 2022-05-23 11:55AM EDT | 2022-07-01 | 29.00 | 23.95 | 24.70 | 0.00 | - | 1 | 11 | 50.34% |
| ADBE220715C00400000 | 2022-05-24 11:31AM EDT | 2022-07-15 | 26.86 | 27.10 | 27.90 | -3.96 | -12.85% | 2 | 231 | 48.49% |
| ADBE220916C00400000 | 2022-05-23 11:31AM EDT | 2022-09-16 | 43.00 | 38.50 | 40.35 | 0.00 | - | 6 | 130 | 46.76% |
| ADBE221021C00400000 | 2022-05-23 10:50AM EDT | 2022-10-21 | 46.03 | 42.80 | 45.15 | 0.00 | - | 16 | 80 | 45.72% |
| ADBE230120C00400000 | 2022-05-24 10:52AM EDT | 2023-01-20 | 52.55 | 53.40 | 55.45 | -6.47 | -10.96% | 4 | 258 | 44.18% |
| ADBE230616C00400000 | 2022-05-20 12:58PM EDT | 2023-06-16 | 63.21 | 66.85 | 70.50 | 0.00 | - | 1 | 5 | 44.21% |
| ADBE240119C00400000 | 2022-05-23 2:57PM EDT | 2024-01-19 | 87.25 | 82.70 | 86.65 | 0.00 | - | 3 | 185 | 43.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00400000 | 2022-05-24 10:59AM EDT | 2022-05-27 | 11.97 | 9.65 | 10.20 | +5.97 | +99.50% | 51 | 199 | 50.37% |
| ADBE220603P00400000 | 2022-05-24 11:03AM EDT | 2022-06-03 | 16.00 | 14.25 | 15.20 | +6.25 | +64.10% | 36 | 80 | 49.61% |
| ADBE220610P00400000 | 2022-05-24 9:42AM EDT | 2022-06-10 | 16.97 | 17.45 | 18.85 | +3.06 | +22.00% | 4 | 47 | 49.16% |
| ADBE220617P00400000 | 2022-05-24 11:44AM EDT | 2022-06-17 | 24.67 | 23.70 | 24.75 | +5.00 | +25.42% | 16 | 4,122 | 54.68% |
| ADBE220624P00400000 | 2022-05-24 10:55AM EDT | 2022-06-24 | 27.35 | 25.00 | 25.90 | +5.99 | +28.04% | 8 | 86 | 50.95% |
| ADBE220701P00400000 | 2022-05-24 9:30AM EDT | 2022-07-01 | 23.77 | 26.65 | 27.60 | +0.77 | +3.35% | 1 | 25 | 50.30% |
| ADBE220715P00400000 | 2022-05-24 11:40AM EDT | 2022-07-15 | 30.37 | 29.15 | 29.95 | +5.27 | +21.00% | 14 | 727 | 47.05% |
| ADBE220916P00400000 | 2022-05-24 11:16AM EDT | 2022-09-16 | 40.75 | 39.70 | 41.25 | +5.35 | +15.11% | 1 | 402 | 44.50% |
| ADBE221021P00400000 | 2022-05-23 2:10PM EDT | 2022-10-21 | 45.00 | 43.85 | 45.45 | +6.15 | +15.83% | 2 | 965 | 43.15% |
| ADBE230120P00400000 | 2022-05-24 10:53AM EDT | 2023-01-20 | 53.40 | 51.55 | 53.60 | +6.11 | +12.92% | 7 | 997 | 40.46% |
| ADBE230616P00400000 | 2022-05-23 9:36AM EDT | 2023-06-16 | 59.00 | 60.25 | 62.65 | 0.00 | - | 1 | 12 | 37.52% |
| ADBE240119P00400000 | 2022-05-23 2:49PM EDT | 2024-01-19 | 65.00 | 69.15 | 72.05 | 0.00 | - | 6 | 187 | 34.76% |
