Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
603,65-19,06 (-3,06 %)
À la clôture : 4:00PM EDT
603,50 -0,15 (-0,02 %)
Échanges après Bourse : 06:20PM EDT
Échanges après Bourse : 06:20PM EDT
Prix d’exercice:450.00
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211015C00450000 | 2021-09-24 12:06PM EDT | 2021-10-15 | 170.57 | 149.05 | 158.40 | 0.00 | - | 1 | 115 | 96.04% |
| ADBE220121C00450000 | 2021-09-22 3:52PM EDT | 2022-01-21 | 183.60 | 155.00 | 164.00 | 0.00 | - | 3 | 459 | 48.47% |
| ADBE220318C00450000 | 2021-09-27 2:43PM EDT | 2022-03-18 | 163.00 | 157.50 | 167.30 | +2.90 | +1.81% | 2 | 1 | 43.78% |
| ADBE220617C00450000 | 2021-08-30 11:50AM EDT | 2022-06-17 | 227.65 | 164.00 | 171.45 | 0.00 | - | 9 | 29 | 39.08% |
| ADBE230120C00450000 | 2021-09-27 2:04PM EDT | 2023-01-20 | 182.50 | 176.90 | 184.80 | -25.51 | -12.26% | 4 | 91 | 36.69% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00450000 | 2021-09-21 3:58PM EDT | 2021-10-01 | 0.10 | 0.00 | 0.22 | 0.00 | - | 41 | 81 | 99.22% |
| ADBE211015P00450000 | 2021-09-27 3:56PM EDT | 2021-10-15 | 0.13 | 0.11 | 0.21 | -0.11 | -45.83% | 1 | 602 | 53.13% |
| ADBE211022P00450000 | 2021-09-24 11:23AM EDT | 2021-10-22 | 0.30 | 0.00 | 0.94 | 0.00 | - | 5 | 11 | 52.39% |
| ADBE211119P00450000 | 2021-09-27 2:31PM EDT | 2021-11-19 | 1.46 | 1.43 | 1.99 | -0.29 | -16.57% | 18 | 44 | 46.68% |
| ADBE211217P00450000 | 2021-09-27 2:40PM EDT | 2021-12-17 | 3.05 | 2.86 | 3.30 | -0.25 | -7.58% | 5 | 83 | 42.30% |
| ADBE220121P00450000 | 2021-09-27 10:42AM EDT | 2022-01-21 | 5.00 | 4.55 | 5.05 | +0.10 | +2.04% | 1 | 1,861 | 39.33% |
| ADBE220318P00450000 | 2021-09-27 12:29PM EDT | 2022-03-18 | 7.90 | 7.65 | 8.25 | +0.05 | +0.64% | 11 | 91 | 37.14% |
| ADBE220414P00450000 | 2021-09-27 3:59PM EDT | 2022-04-14 | 9.50 | 7.90 | 11.50 | +0.50 | +5.56% | 3 | 5 | 38.40% |
| ADBE220617P00450000 | 2021-09-22 12:06PM EDT | 2022-06-17 | 12.10 | 12.95 | 13.30 | 0.00 | - | 51 | 128 | 35.14% |
| ADBE220916P00450000 | 2021-09-17 12:40PM EDT | 2022-09-16 | 15.35 | 15.75 | 19.80 | 0.00 | - | 10 | 38 | 35.17% |
| ADBE230120P00450000 | 2021-09-27 3:42PM EDT | 2023-01-20 | 24.00 | 20.95 | 25.45 | +1.05 | +4.58% | 3 | 633 | 33.54% |
