Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00480000 | 2022-05-20 11:20AM EDT | 2022-05-27 | 0.08 | 0.01 | 0.06 | 0.00 | - | 4 | 76 | 66.02% |
| ADBE220603C00480000 | 2022-05-17 1:36PM EDT | 2022-06-03 | 0.33 | 0.06 | 0.48 | 0.00 | - | 1 | 15 | 51.17% |
| ADBE220610C00480000 | 2022-05-24 11:34AM EDT | 2022-06-10 | 0.31 | 0.23 | 0.45 | -0.21 | -40.38% | 21 | 45 | 43.38% |
| ADBE220617C00480000 | 2022-05-24 11:50AM EDT | 2022-06-17 | 1.61 | 1.51 | 1.84 | -0.48 | -22.97% | 25 | 574 | 48.68% |
| ADBE220624C00480000 | 2022-05-24 9:36AM EDT | 2022-06-24 | 2.00 | 1.96 | 2.45 | -0.69 | -25.65% | 1 | 23 | 46.16% |
| ADBE220701C00480000 | 2022-05-16 12:06PM EDT | 2022-07-01 | 4.78 | 2.63 | 3.15 | 0.00 | - | 2 | 3 | 44.69% |
| ADBE220715C00480000 | 2022-05-23 2:39PM EDT | 2022-07-15 | 4.80 | 3.95 | 4.35 | 0.00 | - | 31 | 645 | 42.07% |
| ADBE220916C00480000 | 2022-05-24 12:01PM EDT | 2022-09-16 | 11.47 | 11.50 | 12.45 | -1.53 | -11.77% | 2 | 114 | 41.39% |
| ADBE221021C00480000 | 2022-05-23 3:19PM EDT | 2022-10-21 | 16.35 | 14.25 | 15.55 | 0.00 | - | 19 | 58 | 39.97% |
| ADBE230120C00480000 | 2022-05-23 11:22AM EDT | 2023-01-20 | 25.10 | 23.15 | 24.90 | 0.00 | - | 26 | 378 | 39.72% |
| ADBE230616C00480000 | 2022-05-11 9:44AM EDT | 2023-06-16 | 39.00 | 34.60 | 39.55 | 0.00 | - | 2 | 4 | 40.69% |
| ADBE240119C00480000 | 2022-05-20 3:50PM EDT | 2024-01-19 | 53.42 | 51.75 | 55.40 | 0.00 | - | 4 | 149 | 40.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00480000 | 2022-05-12 11:47AM EDT | 2022-05-27 | 92.92 | 79.85 | 85.45 | 0.00 | - | 1 | 2 | 121.73% |
| ADBE220603P00480000 | 2022-04-26 11:55AM EDT | 2022-06-03 | 89.90 | 79.20 | 85.05 | 0.00 | - | 1 | 1 | 68.04% |
| ADBE220617P00480000 | 2022-05-24 11:28AM EDT | 2022-06-17 | 85.68 | 80.60 | 86.10 | +8.78 | +11.42% | 3 | 924 | 52.73% |
| ADBE220715P00480000 | 2022-05-12 3:29PM EDT | 2022-07-15 | 99.00 | 83.00 | 87.00 | 0.00 | - | 4 | 390 | 47.10% |
| ADBE220916P00480000 | 2022-05-17 3:58PM EDT | 2022-09-16 | 82.19 | 89.95 | 93.45 | 0.00 | - | 4 | 139 | 41.68% |
| ADBE221021P00480000 | 2022-05-23 11:20AM EDT | 2022-10-21 | 90.30 | 92.25 | 95.90 | 0.00 | - | 2 | 51 | 39.46% |
| ADBE230120P00480000 | 2022-05-24 11:44AM EDT | 2023-01-20 | 101.65 | 98.75 | 101.65 | -4.55 | -4.28% | 4 | 592 | 36.30% |
| ADBE230616P00480000 | 2022-05-20 1:56PM EDT | 2023-06-16 | 113.83 | 104.15 | 111.85 | 0.00 | - | 3 | 23 | 35.35% |
| ADBE240119P00480000 | 2022-05-20 2:52PM EDT | 2024-01-19 | 123.02 | 114.40 | 119.65 | 0.00 | - | 2 | 209 | 32.28% |
