Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
603,65-19,06 (-3,06 %)
À la clôture : 4:00PM EDT
603,34 -0,31 (-0,05 %)
Échanges après Bourse : 05:36PM EDT
Échanges après Bourse : 05:36PM EDT
Prix d’exercice:730.00
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00730000 | 2021-09-22 9:36AM EDT | 2021-10-01 | 0.06 | 0.00 | 0.79 | 0.00 | - | 20 | 79 | 77.54% |
| ADBE211008C00730000 | 2021-09-27 9:56AM EDT | 2021-10-08 | 0.41 | 0.00 | 2.55 | -0.67 | -62.04% | 1 | 38 | 60.94% |
| ADBE211015C00730000 | 2021-09-27 3:02PM EDT | 2021-10-15 | 0.25 | 0.09 | 0.40 | +0.02 | +8.70% | 5 | 2,263 | 39.84% |
| ADBE211022C00730000 | 2021-09-21 2:35PM EDT | 2021-10-22 | 2.37 | 0.05 | 4.70 | 0.00 | - | 1 | 14 | 55.72% |
| ADBE211029C00730000 | 2021-09-27 3:01PM EDT | 2021-10-29 | 0.42 | 0.00 | 0.86 | -0.86 | -67.19% | 1 | 3 | 34.18% |
| ADBE211119C00730000 | 2021-09-23 2:30PM EDT | 2021-11-19 | 1.55 | 0.28 | 1.02 | 0.00 | - | 7 | 18 | 27.55% |
| ADBE211217C00730000 | 2021-09-27 10:01AM EDT | 2021-12-17 | 2.74 | 1.59 | 2.28 | -1.56 | -36.28% | 4 | 35 | 26.28% |
| ADBE220318C00730000 | 2021-09-22 10:20AM EDT | 2022-03-18 | 14.90 | 8.45 | 9.30 | 0.00 | - | 3 | 69 | 26.51% |
| ADBE220414C00730000 | 2021-09-15 10:05AM EDT | 2022-04-14 | 29.05 | 10.65 | 11.70 | 0.00 | - | 2 | 52 | 26.68% |
| ADBE220617C00730000 | 2021-09-17 10:51AM EDT | 2022-06-17 | 37.45 | 15.50 | 19.40 | 0.00 | - | 15 | 34 | 28.25% |
| ADBE220916C00730000 | 2021-08-18 2:13PM EDT | 2022-09-16 | 42.80 | 46.20 | 52.20 | 0.00 | - | - | 8 | 39.74% |
| ADBE240119C00730000 | 2021-09-27 1:43PM EDT | 2024-01-19 | 69.00 | 64.00 | 72.50 | -11.00 | -13.75% | 1 | 602 | 31.43% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00730000 | 2021-09-01 11:45AM EDT | 2021-10-01 | 65.65 | 122.25 | 131.50 | 0.00 | - | - | 0 | 80.96% |
| ADBE211217P00730000 | 2021-09-23 9:43AM EDT | 2021-12-17 | 102.05 | 124.80 | 133.00 | 0.00 | - | - | 1 | 34.66% |
| ADBE220318P00730000 | 2021-09-24 9:33AM EDT | 2022-03-18 | 117.25 | 130.45 | 136.30 | 0.00 | - | 3 | 9 | 27.15% |
| ADBE220414P00730000 | 2021-08-20 1:14PM EDT | 2022-04-14 | 108.75 | 99.40 | 104.80 | 0.00 | - | 7 | 7 | 0.00% |
| ADBE220617P00730000 | 2021-09-17 3:31PM EDT | 2022-06-17 | 110.40 | 137.50 | 144.40 | 0.00 | - | 1 | 3 | 27.45% |
| ADBE220916P00730000 | 2021-08-20 10:03AM EDT | 2022-09-16 | 129.45 | 117.70 | 123.50 | 0.00 | - | 10 | 9 | 0.00% |
