Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:45PM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00520000 | 2022-05-23 9:33AM EDT | 2022-05-27 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 6 | 95.31% |
| ADBE220603C00520000 | 2022-05-17 12:50PM EDT | 2022-06-03 | 0.16 | 0.02 | 0.38 | 0.00 | - | 1 | 2 | 68.26% |
| ADBE220617C00520000 | 2022-05-24 11:23AM EDT | 2022-06-17 | 0.41 | 0.20 | 0.60 | -0.10 | -19.61% | 2 | 894 | 53.08% |
| ADBE220701C00520000 | 2022-05-23 11:55AM EDT | 2022-07-01 | 0.91 | 0.55 | 0.97 | 0.00 | - | 5 | 7 | 46.14% |
| ADBE220715C00520000 | 2022-05-23 11:30AM EDT | 2022-07-15 | 1.42 | 1.20 | 1.37 | 0.00 | - | 6 | 181 | 42.25% |
| ADBE220916C00520000 | 2022-05-24 11:07AM EDT | 2022-09-16 | 5.35 | 5.60 | 6.00 | -0.95 | -15.08% | 8 | 351 | 40.70% |
| ADBE221021C00520000 | 2022-05-23 1:05PM EDT | 2022-10-21 | 8.05 | 7.40 | 8.30 | 0.00 | - | 1 | 25 | 39.42% |
| ADBE230120C00520000 | 2022-05-23 1:10PM EDT | 2023-01-20 | 15.30 | 14.70 | 15.55 | 0.00 | - | 2 | 492 | 38.98% |
| ADBE230616C00520000 | 2022-05-18 3:55PM EDT | 2023-06-16 | 25.65 | 24.70 | 29.00 | 0.00 | - | - | 5 | 40.41% |
| ADBE240119C00520000 | 2022-05-16 9:30AM EDT | 2024-01-19 | 43.45 | 40.30 | 43.95 | 0.00 | - | 1 | 68 | 40.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00520000 | 2022-04-22 11:23AM EDT | 2022-05-27 | 101.19 | 118.25 | 125.05 | 0.00 | - | 1 | 0 | 151.54% |
| ADBE220610P00520000 | 2022-05-04 2:53PM EDT | 2022-06-10 | 107.71 | 118.00 | 123.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE220617P00520000 | 2022-05-23 10:18AM EDT | 2022-06-17 | 118.00 | 118.00 | 123.55 | 0.00 | - | 1 | 771 | 0.00% |
| ADBE220715P00520000 | 2022-05-20 3:33PM EDT | 2022-07-15 | 128.78 | 119.15 | 123.60 | 0.00 | - | 2 | 170 | 0.00% |
| ADBE220916P00520000 | 2022-05-20 10:23AM EDT | 2022-09-16 | 123.64 | 122.80 | 126.75 | 0.00 | - | 1 | 169 | 33.81% |
| ADBE221021P00520000 | 2022-05-10 11:45AM EDT | 2022-10-21 | 143.00 | 123.60 | 127.95 | 0.00 | - | 2 | 16 | 32.28% |
| ADBE230120P00520000 | 2022-05-20 11:08AM EDT | 2023-01-20 | 131.92 | 129.20 | 132.20 | 0.00 | - | 1 | 284 | 31.32% |
| ADBE240119P00520000 | 2022-05-09 2:31PM EDT | 2024-01-19 | 159.20 | 141.85 | 146.75 | 0.00 | - | 1 | 247 | 29.08% |
