Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00460000 | 2022-05-24 10:34AM EDT | 2022-05-27 | 0.06 | 0.05 | 0.16 | -0.02 | -25.00% | 13 | 333 | 61.43% |
| ADBE220603C00460000 | 2022-05-23 3:36PM EDT | 2022-06-03 | 0.47 | 0.24 | 0.69 | 0.00 | - | 12 | 44 | 50.00% |
| ADBE220610C00460000 | 2022-05-18 2:23PM EDT | 2022-06-10 | 0.90 | 0.74 | 1.38 | -0.93 | -50.82% | 3 | 99 | 45.33% |
| ADBE220617C00460000 | 2022-05-24 9:57AM EDT | 2022-06-17 | 2.84 | 3.20 | 3.55 | -1.56 | -35.45% | 20 | 661 | 49.51% |
| ADBE220624C00460000 | 2022-05-23 3:20PM EDT | 2022-06-24 | 5.11 | 3.55 | 4.20 | 0.00 | - | 20 | 33 | 46.14% |
| ADBE220701C00460000 | 2022-05-24 11:23AM EDT | 2022-07-01 | 5.10 | 4.70 | 5.20 | -1.40 | -21.54% | 8 | 18 | 44.87% |
| ADBE220715C00460000 | 2022-05-24 11:16AM EDT | 2022-07-15 | 6.85 | 6.65 | 7.00 | -1.38 | -16.77% | 9 | 354 | 42.85% |
| ADBE220916C00460000 | 2022-05-24 11:31AM EDT | 2022-09-16 | 16.15 | 16.15 | 16.95 | -1.98 | -10.92% | 1 | 114 | 42.63% |
| ADBE221021C00460000 | 2022-05-23 11:20AM EDT | 2022-10-21 | 20.95 | 19.50 | 20.90 | 0.00 | - | 10 | 46 | 41.66% |
| ADBE230120C00460000 | 2022-05-23 2:41PM EDT | 2023-01-20 | 32.65 | 28.55 | 30.35 | 0.00 | - | 3 | 292 | 40.68% |
| ADBE230616C00460000 | 2022-05-19 9:53AM EDT | 2023-06-16 | 41.95 | 41.30 | 45.80 | 0.00 | - | 2 | 30 | 41.72% |
| ADBE240119C00460000 | 2022-05-20 11:34AM EDT | 2024-01-19 | 60.29 | 57.45 | 62.20 | -3.59 | -5.62% | 1 | 221 | 41.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00460000 | 2022-05-19 3:54PM EDT | 2022-05-27 | 64.95 | 61.95 | 66.10 | 0.00 | - | 1 | 9 | 92.68% |
| ADBE220603P00460000 | 2022-05-20 12:20PM EDT | 2022-06-03 | 71.20 | 62.15 | 66.75 | 0.00 | - | 2 | 14 | 60.07% |
| ADBE220617P00460000 | 2022-05-24 10:44AM EDT | 2022-06-17 | 69.58 | 65.70 | 68.85 | +11.13 | +19.04% | 31 | 970 | 53.11% |
| ADBE220624P00460000 | 2022-05-18 10:09AM EDT | 2022-06-24 | 58.69 | 65.80 | 70.00 | 0.00 | - | - | 1 | 55.61% |
| ADBE220715P00460000 | 2022-05-19 10:54AM EDT | 2022-07-15 | 69.40 | 69.00 | 71.45 | 0.00 | - | 2 | 997 | 46.45% |
| ADBE220916P00460000 | 2022-05-24 10:44AM EDT | 2022-09-16 | 80.08 | 77.30 | 78.75 | -3.84 | -4.58% | 1 | 200 | 41.32% |
| ADBE221021P00460000 | 2022-05-23 2:35PM EDT | 2022-10-21 | 72.99 | 79.65 | 82.05 | 0.00 | - | 2 | 18 | 39.85% |
| ADBE230120P00460000 | 2022-05-13 2:04PM EDT | 2023-01-20 | 85.25 | 86.05 | 88.80 | 0.00 | - | 19 | 488 | 37.13% |
| ADBE230616P00460000 | 2022-04-26 10:42AM EDT | 2023-06-16 | 92.35 | 94.40 | 97.80 | 0.00 | - | 10 | 12 | 35.01% |
| ADBE240119P00460000 | 2022-05-24 11:21AM EDT | 2024-01-19 | 105.00 | 102.85 | 106.70 | +2.55 | +2.49% | 2 | 255 | 32.50% |
