Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:22PM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00510000 | 2022-05-23 12:57PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 15 | 89.45% |
| ADBE220603C00510000 | 2022-05-16 2:50PM EDT | 2022-06-03 | 0.22 | 0.03 | 0.39 | 0.00 | - | 2 | 0 | 62.60% |
| ADBE220610C00510000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 0.45 | 0.05 | 0.47 | 0.00 | - | - | 1 | 50.39% |
| ADBE220617C00510000 | 2022-05-24 11:59AM EDT | 2022-06-17 | 0.47 | 0.26 | 0.64 | +0.16 | +51.61% | 9 | 1,545 | 49.10% |
| ADBE220701C00510000 | 2022-05-20 3:59PM EDT | 2022-07-01 | 1.36 | 0.71 | 1.67 | 0.00 | - | 1 | 3 | 47.13% |
| ADBE220715C00510000 | 2022-05-23 10:26AM EDT | 2022-07-15 | 1.90 | 1.43 | 1.85 | 0.00 | - | 1 | 38 | 41.33% |
| ADBE220916C00510000 | 2022-05-23 11:24AM EDT | 2022-09-16 | 7.30 | 6.55 | 7.15 | 0.00 | - | 184 | 224 | 39.92% |
| ADBE221021C00510000 | 2022-05-23 2:24PM EDT | 2022-10-21 | 10.15 | 8.95 | 9.50 | 0.00 | - | 3 | 71 | 38.48% |
| ADBE230120C00510000 | 2022-05-24 11:23AM EDT | 2023-01-20 | 16.27 | 16.25 | 17.00 | +0.47 | +2.97% | 1 | 261 | 38.01% |
| ADBE230616C00510000 | 2022-05-06 10:04AM EDT | 2023-06-16 | 25.25 | 25.85 | 32.20 | 0.00 | - | 1 | 1 | 40.44% |
| ADBE240119C00510000 | 2022-05-13 12:44PM EDT | 2024-01-19 | 49.27 | 41.95 | 47.30 | 0.00 | - | 1 | 42 | 40.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00510000 | 2022-04-29 12:07PM EDT | 2022-05-27 | 106.82 | 110.10 | 115.70 | 0.00 | - | 1 | 0 | 159.38% |
| ADBE220617P00510000 | 2022-05-23 12:32PM EDT | 2022-06-17 | 104.06 | 110.40 | 116.00 | 0.00 | - | 2 | 424 | 65.58% |
| ADBE220624P00510000 | 2022-05-18 9:32AM EDT | 2022-06-24 | 106.49 | 111.50 | 116.00 | 0.00 | - | - | 1 | 60.69% |
| ADBE220715P00510000 | 2022-05-20 9:54AM EDT | 2022-07-15 | 107.62 | 109.65 | 115.75 | 0.00 | - | 1 | 5 | 53.74% |
| ADBE220916P00510000 | 2022-05-19 2:10PM EDT | 2022-09-16 | 116.55 | 114.85 | 119.15 | 0.00 | - | 1 | 185 | 42.52% |
| ADBE221021P00510000 | 2022-05-10 1:07PM EDT | 2022-10-21 | 129.70 | 116.55 | 120.90 | 0.00 | - | 1 | 22 | 39.75% |
| ADBE230120P00510000 | 2022-05-16 10:32AM EDT | 2023-01-20 | 121.00 | 122.65 | 125.15 | 0.00 | - | 8 | 334 | 35.77% |
| ADBE230616P00510000 | 2022-05-16 10:32AM EDT | 2023-06-16 | 128.01 | 128.80 | 132.55 | 0.00 | - | 6 | 7 | 33.64% |
| ADBE240119P00510000 | 2022-02-24 1:00PM EDT | 2024-01-19 | 115.23 | 110.00 | 118.95 | 0.00 | - | 6 | 14 | 18.50% |
