Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:22PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00410000 | 2022-05-24 11:54AM EDT | 2022-05-27 | 3.25 | 3.05 | 3.35 | -3.63 | -52.76% | 57 | 310 | 44.02% |
| ADBE220603C00410000 | 2022-05-24 10:35AM EDT | 2022-06-03 | 6.22 | 7.05 | 7.60 | -3.71 | -37.36% | 7 | 145 | 43.24% |
| ADBE220610C00410000 | 2022-05-24 10:00AM EDT | 2022-06-10 | 8.37 | 9.90 | 11.15 | -5.28 | -38.68% | 3 | 31 | 44.17% |
| ADBE220617C00410000 | 2022-05-24 11:54AM EDT | 2022-06-17 | 16.75 | 16.25 | 17.20 | -3.75 | -18.29% | 16 | 2,039 | 51.04% |
| ADBE220624C00410000 | 2022-05-24 10:18AM EDT | 2022-06-24 | 16.45 | 18.00 | 19.05 | -4.28 | -20.65% | 6 | 572 | 50.07% |
| ADBE220701C00410000 | 2022-05-20 2:39PM EDT | 2022-07-01 | 16.48 | 19.75 | 20.60 | 0.00 | - | 153 | 27 | 48.34% |
| ADBE220715C00410000 | 2022-05-24 11:40AM EDT | 2022-07-15 | 21.75 | 22.75 | 23.55 | -3.82 | -14.94% | 8 | 120 | 46.34% |
| ADBE220916C00410000 | 2022-05-23 3:12PM EDT | 2022-09-16 | 32.86 | 33.95 | 35.40 | -4.64 | -12.37% | 1 | 156 | 44.51% |
| ADBE221021C00410000 | 2022-05-20 3:48PM EDT | 2022-10-21 | 38.60 | 38.20 | 40.25 | 0.00 | - | 9 | 29 | 43.74% |
| ADBE230120C00410000 | 2022-05-24 11:51AM EDT | 2023-01-20 | 49.45 | 48.35 | 50.85 | -3.80 | -7.14% | 3 | 136 | 42.74% |
| ADBE230616C00410000 | 2022-05-17 9:52AM EDT | 2023-06-16 | 73.00 | 62.25 | 65.90 | 0.00 | - | 1 | 23 | 42.94% |
| ADBE240119C00410000 | 2022-05-24 9:34AM EDT | 2024-01-19 | 83.00 | 77.35 | 83.45 | -2.30 | -2.70% | 19 | 303 | 43.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00410000 | 2022-05-24 10:35AM EDT | 2022-05-27 | 18.43 | 14.65 | 16.65 | +7.18 | +63.82% | 6 | 104 | 56.32% |
| ADBE220603P00410000 | 2022-05-23 3:25PM EDT | 2022-06-03 | 15.75 | 18.75 | 20.65 | 0.00 | - | 4 | 99 | 52.95% |
| ADBE220610P00410000 | 2022-05-20 1:18PM EDT | 2022-06-10 | 30.40 | 22.10 | 23.35 | 0.00 | - | 16 | 90 | 49.19% |
| ADBE220617P00410000 | 2022-05-24 11:07AM EDT | 2022-06-17 | 30.70 | 28.60 | 29.60 | -4.60 | -13.03% | 5 | 2,243 | 55.66% |
| ADBE220624P00410000 | 2022-05-24 11:07AM EDT | 2022-06-24 | 31.85 | 30.00 | 31.10 | +5.90 | +22.74% | 23 | 51 | 52.29% |
| ADBE220701P00410000 | 2022-05-20 11:48AM EDT | 2022-07-01 | 34.55 | 31.75 | 32.80 | 0.00 | - | 1 | 16 | 50.69% |
| ADBE220715P00410000 | 2022-05-24 11:08AM EDT | 2022-07-15 | 35.70 | 33.45 | 34.95 | +5.25 | +17.24% | 8 | 269 | 47.89% |
| ADBE220916P00410000 | 2022-05-23 3:03PM EDT | 2022-09-16 | 46.80 | 44.60 | 46.05 | +6.35 | +15.70% | 4 | 382 | 44.73% |
| ADBE221021P00410000 | 2022-05-18 10:46AM EDT | 2022-10-21 | 44.85 | 48.30 | 49.70 | 0.00 | - | 2 | 89 | 42.77% |
| ADBE230120P00410000 | 2022-05-19 10:40AM EDT | 2023-01-20 | 57.47 | 55.60 | 57.40 | 0.00 | - | 4 | 778 | 39.74% |
| ADBE230616P00410000 | 2022-05-11 3:44PM EDT | 2023-06-16 | 76.51 | 62.40 | 70.00 | 0.00 | - | 10 | 8 | 39.05% |
| ADBE240119P00410000 | 2022-04-25 3:32PM EDT | 2024-01-19 | 65.81 | 74.35 | 76.55 | 0.00 | - | 24 | 60 | 34.52% |
