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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00600000 | 2022-05-18 12:03PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 16 | 133.59% |
| ADBE220603C00600000 | 2022-05-20 11:57AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.36 | 0.00 | - | 10 | 10 | 96.39% |
| ADBE220617C00600000 | 2022-05-24 10:16AM EDT | 2022-06-17 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 3 | 1,979 | 55.86% |
| ADBE220701C00600000 | 2022-05-20 2:22PM EDT | 2022-07-01 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 0 | 52.83% |
| ADBE220715C00600000 | 2022-05-18 10:17AM EDT | 2022-07-15 | 0.20 | 0.10 | 0.52 | 0.00 | - | 1 | 449 | 50.34% |
| ADBE220916C00600000 | 2022-05-20 9:47AM EDT | 2022-09-16 | 1.00 | 0.58 | 1.32 | 0.00 | - | 1 | 643 | 39.38% |
| ADBE221021C00600000 | 2022-05-23 3:34PM EDT | 2022-10-21 | 1.97 | 1.35 | 2.24 | 0.00 | - | 8 | 333 | 38.05% |
| ADBE230120C00600000 | 2022-05-20 11:07AM EDT | 2023-01-20 | 4.83 | 4.75 | 5.15 | 0.00 | - | 2 | 760 | 36.08% |
| ADBE230616C00600000 | 2022-05-20 9:51AM EDT | 2023-06-16 | 13.00 | 11.35 | 13.85 | 0.00 | - | 2 | 11 | 37.65% |
| ADBE240119C00600000 | 2022-05-20 1:23PM EDT | 2024-01-19 | 22.80 | 22.70 | 25.85 | 0.00 | - | 2 | 499 | 37.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220617P00600000 | 2022-05-09 3:06PM EDT | 2022-06-17 | 214.99 | 200.85 | 206.60 | 0.00 | - | 5 | 54 | 76.90% |
| ADBE220715P00600000 | 2022-04-27 12:52PM EDT | 2022-07-15 | 196.00 | 201.20 | 207.10 | 0.00 | - | 17 | 0 | 56.91% |
| ADBE220916P00600000 | 2022-04-26 3:36PM EDT | 2022-09-16 | 225.00 | 199.65 | 206.50 | 0.00 | - | 2 | 185 | 47.68% |
| ADBE221021P00600000 | 2022-05-20 2:34PM EDT | 2022-10-21 | 213.90 | 199.50 | 206.75 | 0.00 | - | 30 | 19 | 42.44% |
| ADBE230120P00600000 | 2022-05-20 1:56PM EDT | 2023-01-20 | 212.79 | 202.10 | 206.55 | 0.00 | - | 1 | 354 | 33.15% |
| ADBE230616P00600000 | 2022-05-20 2:34PM EDT | 2023-06-16 | 215.80 | 205.75 | 210.15 | 0.00 | - | 30 | 42 | 31.01% |
| ADBE240119P00600000 | 2022-05-10 10:14AM EDT | 2024-01-19 | 219.73 | 207.40 | 213.75 | 0.00 | - | 1 | 82 | 27.92% |
