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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00420000 | 2023-03-28 2:04PM EDT | 2023-03-31 | 0.04 | 0.01 | 0.13 | +0.04 | - | 9 | 173 | 56.06% |
| ADBE230406C00420000 | 2023-03-28 1:50PM EDT | 2023-04-06 | 0.06 | 0.03 | 0.11 | +0.06 | - | 1 | 55 | 34.38% |
| ADBE230414C00420000 | 2023-03-28 1:13PM EDT | 2023-04-14 | 0.32 | 0.35 | 0.47 | +0.32 | - | 9 | 62 | 31.67% |
| ADBE230421C00420000 | 2023-03-28 3:47PM EDT | 2023-04-21 | 0.79 | 0.76 | 0.88 | +0.79 | - | 64 | 1,231 | 30.35% |
| ADBE230428C00420000 | 2023-03-28 3:51PM EDT | 2023-04-28 | 1.37 | 1.25 | 1.52 | +1.37 | - | 4 | 81 | 30.48% |
| ADBE230505C00420000 | 2023-03-28 9:30AM EDT | 2023-05-05 | 2.31 | 1.97 | 2.29 | +2.31 | - | 4 | 1 | 30.83% |
| ADBE230519C00420000 | 2023-03-28 1:18PM EDT | 2023-05-19 | 3.33 | 3.55 | 3.80 | +3.33 | - | 4 | 114 | 30.95% |
| ADBE230616C00420000 | 2023-03-28 9:52AM EDT | 2023-06-16 | 7.57 | 7.85 | 8.20 | -59.43 | -88.70% | 6 | 490 | 33.62% |
| ADBE230721C00420000 | 2023-03-28 3:03PM EDT | 2023-07-21 | 11.40 | 11.55 | 11.95 | +11.40 | - | 4 | 247 | 33.40% |
| ADBE231020C00420000 | 2023-03-28 11:06AM EDT | 2023-10-20 | 21.84 | 22.40 | 23.20 | +21.84 | - | 15 | 190 | 35.89% |
| ADBE240119C00420000 | 2023-03-28 10:40AM EDT | 2024-01-19 | 29.50 | 31.15 | 32.20 | -55.80 | -65.42% | 3 | 4,239 | 36.78% |
| ADBE240621C00420000 | 2023-03-24 11:28AM EDT | 2024-06-21 | 44.64 | 43.85 | 47.45 | +44.64 | - | - | 75 | 39.13% |
| ADBE250117C00420000 | 2023-03-24 10:56AM EDT | 2025-01-17 | 60.55 | 57.55 | 63.55 | +60.55 | - | - | 616 | 40.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406P00420000 | 2023-02-27 12:09PM EDT | 2023-04-06 | 96.83 | 45.60 | 48.55 | +96.83 | - | - | 0 | 60.50% |
| ADBE230414P00420000 | 2023-03-03 11:47AM EDT | 2023-04-14 | 79.50 | 43.80 | 49.95 | +79.50 | - | - | 0 | 51.89% |
| ADBE230421P00420000 | 2023-03-27 12:07PM EDT | 2023-04-21 | 50.37 | 45.05 | 49.35 | +50.37 | - | - | 6 | 41.00% |
| ADBE230428P00420000 | 2023-03-20 11:32AM EDT | 2023-04-28 | 56.28 | 45.75 | 47.90 | +56.28 | - | - | 1 | 29.31% |
| ADBE230519P00420000 | 2023-03-27 11:15AM EDT | 2023-05-19 | 49.50 | 47.70 | 48.40 | +49.50 | - | - | 15 | 24.63% |
| ADBE230616P00420000 | 2023-03-23 11:24AM EDT | 2023-06-16 | 50.33 | 50.20 | 52.30 | +1.91 | +3.94% | 4 | 88 | 28.95% |
| ADBE230721P00420000 | 2023-02-24 12:04PM EDT | 2023-07-21 | 100.23 | 52.55 | 53.90 | +100.23 | - | - | 19 | 26.69% |
| ADBE231020P00420000 | 2023-03-14 2:08PM EDT | 2023-10-20 | 93.80 | 59.25 | 60.55 | +93.80 | - | - | 3 | 27.01% |
| ADBE240119P00420000 | 2023-03-27 12:07PM EDT | 2024-01-19 | 66.97 | 63.95 | 65.15 | +7.17 | +11.99% | 1 | 173 | 26.25% |
| ADBE240621P00420000 | 2023-02-24 2:40PM EDT | 2024-06-21 | 105.55 | 69.35 | 71.95 | +105.55 | - | - | 3 | 25.63% |
| ADBE250117P00420000 | 2023-03-20 2:31PM EDT | 2025-01-17 | 85.50 | 77.15 | 80.10 | +85.50 | - | - | 112 | 25.35% |
© 2023 Yahoo. Tous droits réservés.
