Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:03PM EDT. Marché ouvert.
Prix d’exercice:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00500000 | 2022-05-20 3:40PM EDT | 2022-05-27 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 77.73% |
| ADBE220603C00500000 | 2022-05-23 12:50PM EDT | 2022-06-03 | 0.07 | 0.03 | 0.40 | 0.00 | - | 10 | 17 | 59.86% |
| ADBE220610C00500000 | 2022-05-23 2:49PM EDT | 2022-06-10 | 0.25 | 0.03 | 0.56 | 0.00 | - | 8 | 29 | 54.05% |
| ADBE220617C00500000 | 2022-05-23 1:49PM EDT | 2022-06-17 | 0.96 | 0.41 | 0.97 | 0.00 | - | 28 | 933 | 50.54% |
| ADBE220624C00500000 | 2022-05-23 2:49PM EDT | 2022-06-24 | 1.16 | 0.80 | 1.11 | 0.00 | - | 78 | 10 | 45.85% |
| ADBE220701C00500000 | 2022-05-23 3:37PM EDT | 2022-07-01 | 1.71 | 1.25 | 1.55 | 0.00 | - | 5 | 9 | 44.45% |
| ADBE220715C00500000 | 2022-05-24 10:33AM EDT | 2022-07-15 | 2.03 | 2.04 | 2.31 | -0.59 | -22.52% | 6 | 582 | 41.68% |
| ADBE220916C00500000 | 2022-05-23 3:48PM EDT | 2022-09-16 | 7.23 | 7.75 | 8.50 | -1.82 | -20.11% | 31 | 618 | 40.85% |
| ADBE221021C00500000 | 2022-05-23 1:06PM EDT | 2022-10-21 | 11.70 | 10.45 | 11.25 | 0.00 | - | 5 | 71 | 39.61% |
| ADBE230120C00500000 | 2022-05-23 12:08PM EDT | 2023-01-20 | 17.25 | 18.30 | 19.10 | -3.75 | -17.86% | 32 | 1,330 | 38.90% |
| ADBE230616C00500000 | 2022-05-12 9:43AM EDT | 2023-06-16 | 25.00 | 29.60 | 33.10 | 0.00 | - | 1 | 138 | 40.17% |
| ADBE240119C00500000 | 2022-05-24 10:32AM EDT | 2024-01-19 | 45.50 | 44.75 | 49.70 | +1.40 | +3.17% | 2 | 441 | 40.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00500000 | 2022-05-16 3:48PM EDT | 2022-05-27 | 97.78 | 101.35 | 106.50 | 0.00 | - | 10 | 0 | 127.00% |
| ADBE220603P00500000 | 2022-05-16 1:14PM EDT | 2022-06-03 | 97.20 | 101.25 | 106.70 | 0.00 | - | 8 | 8 | 77.30% |
| ADBE220610P00500000 | 2022-05-02 9:36AM EDT | 2022-06-10 | 104.74 | 101.35 | 106.75 | 0.00 | - | 1 | 1 | 61.26% |
| ADBE220617P00500000 | 2022-05-24 11:33AM EDT | 2022-06-17 | 104.79 | 101.90 | 107.05 | +10.26 | +10.85% | 1 | 3,401 | 55.49% |
| ADBE220624P00500000 | 2022-05-17 11:36AM EDT | 2022-06-24 | 94.57 | 102.50 | 107.20 | 0.00 | - | 1 | 1 | 51.43% |
| ADBE220701P00500000 | 2022-05-19 12:11PM EDT | 2022-07-01 | 101.65 | 101.65 | 107.30 | 0.00 | - | 1 | 2 | 57.27% |
| ADBE220715P00500000 | 2022-05-23 11:49AM EDT | 2022-07-15 | 96.83 | 103.90 | 107.75 | 0.00 | - | 1 | 379 | 50.53% |
| ADBE220916P00500000 | 2022-05-20 3:33PM EDT | 2022-09-16 | 113.66 | 108.00 | 111.30 | 0.00 | - | 103 | 472 | 40.66% |
| ADBE221021P00500000 | 2022-05-24 10:58AM EDT | 2022-10-21 | 113.31 | 109.00 | 113.45 | +9.59 | +9.25% | 2 | 29 | 38.66% |
| ADBE230120P00500000 | 2022-05-24 11:33AM EDT | 2023-01-20 | 117.04 | 114.70 | 118.65 | +7.85 | +7.19% | 1 | 917 | 35.78% |
| ADBE230616P00500000 | 2022-04-29 9:53AM EDT | 2023-06-16 | 113.10 | 121.40 | 126.90 | 0.00 | - | 1 | 4 | 34.13% |
| ADBE240119P00500000 | 2022-05-20 9:41AM EDT | 2024-01-19 | 128.98 | 130.05 | 133.85 | 0.00 | - | 1 | 375 | 31.08% |
