Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00560000 | 2022-05-19 2:14PM EDT | 2022-05-27 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 34 | 114.45% |
| ADBE220617C00560000 | 2022-05-24 9:42AM EDT | 2022-06-17 | 0.07 | 0.04 | 0.40 | -0.11 | -61.11% | 1 | 1,462 | 55.86% |
| ADBE220701C00560000 | 2022-05-18 12:00PM EDT | 2022-07-01 | 0.37 | 0.01 | 0.61 | 0.00 | - | - | 2 | 51.51% |
| ADBE220715C00560000 | 2022-05-12 1:30PM EDT | 2022-07-15 | 0.91 | 0.30 | 0.60 | 0.00 | - | 1 | 179 | 44.07% |
| ADBE220916C00560000 | 2022-05-23 3:44PM EDT | 2022-09-16 | 2.70 | 2.29 | 2.79 | 0.00 | - | 5 | 407 | 39.48% |
| ADBE221021C00560000 | 2022-05-19 1:10PM EDT | 2022-10-21 | 3.50 | 3.60 | 4.10 | 0.00 | - | 3 | 62 | 37.82% |
| ADBE230120C00560000 | 2022-05-23 12:41PM EDT | 2023-01-20 | 9.60 | 8.25 | 8.85 | 0.00 | - | 6 | 572 | 36.84% |
| ADBE230616C00560000 | 2022-05-23 12:41PM EDT | 2023-06-16 | 20.10 | 16.95 | 19.50 | 0.00 | - | 1 | 2 | 38.18% |
| ADBE240119C00560000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 30.60 | 30.05 | 33.25 | 0.00 | - | 2 | 110 | 38.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00560000 | 2022-04-29 3:00PM EDT | 2022-05-27 | 159.00 | 161.35 | 166.85 | 0.00 | - | 1 | 0 | 188.38% |
| ADBE220603P00560000 | 2022-04-29 10:11AM EDT | 2022-06-03 | 151.00 | 161.40 | 166.70 | 0.00 | - | 1 | 0 | 112.89% |
| ADBE220617P00560000 | 2022-05-24 10:21AM EDT | 2022-06-17 | 167.29 | 160.75 | 166.65 | +13.63 | +8.87% | 1 | 184 | 71.36% |
| ADBE220715P00560000 | 2022-05-23 12:07PM EDT | 2022-07-15 | 153.80 | 162.00 | 166.20 | 0.00 | - | 4 | 144 | 51.79% |
| ADBE220916P00560000 | 2022-05-19 10:06AM EDT | 2022-09-16 | 161.62 | 163.20 | 167.55 | 0.00 | - | 1 | 200 | 45.37% |
| ADBE221021P00560000 | 2022-05-12 11:05AM EDT | 2022-10-21 | 175.92 | 163.00 | 167.90 | 0.00 | - | 2 | 4 | 40.48% |
| ADBE230120P00560000 | 2022-05-20 2:50PM EDT | 2023-01-20 | 174.88 | 166.05 | 170.00 | 0.00 | - | 1 | 306 | 35.04% |
| ADBE230616P00560000 | 2022-05-16 12:10AM EDT | 2023-06-16 | 188.90 | 168.15 | 174.65 | 0.00 | - | - | 1 | 32.16% |
| ADBE240119P00560000 | 2022-05-10 3:39PM EDT | 2024-01-19 | 180.41 | 176.30 | 180.85 | 0.00 | - | 1 | 131 | 29.89% |
