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
603,32 -0,33 (-0,05 %)
Échanges après Bourse : 06:51PM EDT
Échanges après Bourse : 06:51PM EDT
Prix d’exercice:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00800000 | 2021-09-21 1:05PM EDT | 2021-10-01 | 0.08 | 0.00 | 0.61 | 0.00 | - | - | 2 | 104.35% |
| ADBE211008C00800000 | 2021-09-20 12:01AM EDT | 2021-10-08 | 0.49 | 0.00 | 4.30 | 0.00 | - | - | 1 | 91.78% |
| ADBE211015C00800000 | 2021-09-22 1:41PM EDT | 2021-10-15 | 0.05 | 0.02 | 0.14 | 0.00 | - | 5 | 48 | 48.73% |
| ADBE211217C00800000 | 2021-09-27 12:47PM EDT | 2021-12-17 | 0.68 | 0.22 | 0.75 | -0.57 | -45.60% | 5 | 39 | 29.25% |
| ADBE220121C00800000 | 2021-09-27 9:30AM EDT | 2022-01-21 | 1.47 | 1.31 | 1.88 | -0.49 | -25.00% | 38 | 228 | 28.64% |
| ADBE220318C00800000 | 2021-09-22 3:22PM EDT | 2022-03-18 | 5.75 | 2.92 | 3.50 | 0.00 | - | 2 | 10 | 26.75% |
| ADBE220414C00800000 | 2021-08-26 9:59AM EDT | 2022-04-14 | 14.00 | 5.60 | 6.70 | 0.00 | - | - | 1 | 29.12% |
| ADBE220617C00800000 | 2021-09-22 11:04AM EDT | 2022-06-17 | 12.80 | 7.20 | 8.30 | 0.00 | - | 1 | 37 | 26.87% |
| ADBE220916C00800000 | 2021-09-21 3:49PM EDT | 2022-09-16 | 27.87 | 10.25 | 19.00 | 0.00 | - | 4 | 116 | 30.21% |
| ADBE230120C00800000 | 2021-09-27 2:18PM EDT | 2023-01-20 | 23.07 | 18.45 | 26.95 | -7.93 | -25.58% | 9 | 190 | 29.69% |
| ADBE240119C00800000 | 2021-09-27 12:11PM EDT | 2024-01-19 | 52.50 | 50.10 | 57.75 | -13.50 | -20.45% | 4 | 2 | 31.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211015P00800000 | 2021-09-27 9:42AM EDT | 2021-10-15 | 192.55 | 192.25 | 201.45 | +57.32 | +42.39% | 1 | 3 | 57.30% |
| ADBE220121P00800000 | 2021-08-30 3:00PM EDT | 2022-01-21 | 140.80 | 193.50 | 201.90 | 0.00 | - | 2 | 2 | 36.31% |
| ADBE220414P00800000 | 2021-08-23 1:10PM EDT | 2022-04-14 | 156.45 | 177.75 | 185.45 | 0.00 | - | - | 2 | 0.00% |
| ADBE220916P00800000 | 2021-09-20 12:32PM EDT | 2022-09-16 | 182.45 | 203.30 | 211.70 | 0.00 | - | - | 2 | 28.07% |
| ADBE230120P00800000 | 2021-09-22 11:05AM EDT | 2023-01-20 | 198.00 | 210.65 | 219.50 | 0.00 | - | 1 | 4 | 28.00% |
