Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.390,59 +184,09 (+0,30%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00370000 | 2024-05-31 12:15PM EDT | 370.00 | 84.40 | 90.15 | 93.90 | -50.45 | -37.41% | 2 | 2 | 47.42% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 81.69% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 390.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00400000 | 2024-05-31 12:44PM EDT | 400.00 | 64.90 | 68.30 | 71.40 | -26.35 | -28.88% | 12 | 6 | 43.83% |
| ADBE241018C00410000 | 2024-05-31 3:19PM EDT | 410.00 | 57.50 | 61.20 | 65.15 | -17.25 | -23.08% | 6 | 3 | 43.41% |
| ADBE241018C00420000 | 2024-05-30 1:53PM EDT | 420.00 | 61.50 | 54.90 | 58.40 | 0.00 | - | 1 | 3 | 42.19% |
| ADBE241018C00430000 | 2024-05-31 2:39PM EDT | 430.00 | 44.89 | 50.20 | 52.40 | -34.30 | -43.31% | 3 | 2 | 41.41% |
| ADBE241018C00440000 | 2024-05-31 3:03PM EDT | 440.00 | 40.15 | 45.30 | 45.95 | -10.84 | -21.26% | 24 | 65 | 39.92% |
| ADBE241018C00450000 | 2024-05-31 2:34PM EDT | 450.00 | 36.20 | 40.05 | 40.85 | -5.90 | -14.01% | 37 | 29 | 39.37% |
| ADBE241018C00460000 | 2024-05-31 3:48PM EDT | 460.00 | 35.05 | 35.45 | 36.00 | -2.30 | -6.16% | 47 | 18 | 38.73% |
| ADBE241018C00470000 | 2024-05-31 2:15PM EDT | 470.00 | 26.95 | 30.35 | 32.85 | -5.96 | -18.11% | 36 | 54 | 39.33% |
| ADBE241018C00480000 | 2024-05-31 3:50PM EDT | 480.00 | 25.80 | 26.60 | 28.65 | -6.25 | -19.50% | 10 | 223 | 38.66% |
| ADBE241018C00490000 | 2024-05-31 1:01PM EDT | 490.00 | 20.70 | 22.85 | 26.70 | -6.65 | -24.31% | 31 | 381 | 39.80% |
| ADBE241018C00500000 | 2024-05-31 2:52PM EDT | 500.00 | 21.15 | 20.00 | 21.55 | -0.96 | -4.34% | 7 | 120 | 37.59% |
| ADBE241018C00505000 | 2024-05-31 2:05PM EDT | 505.00 | 16.35 | 18.10 | 22.15 | -6.04 | -26.98% | 4 | 53 | 39.48% |
| ADBE241018C00510000 | 2024-05-31 2:49PM EDT | 510.00 | 14.45 | 16.75 | 19.20 | -15.90 | -52.39% | 3 | 85 | 37.79% |
| ADBE241018C00515000 | 2024-05-31 12:13PM EDT | 515.00 | 13.71 | 15.85 | 19.35 | -3.83 | -21.84% | 1 | 30 | 39.15% |
| ADBE241018C00520000 | 2024-05-30 12:18PM EDT | 520.00 | 14.00 | 14.75 | 16.70 | -4.65 | -24.93% | 1 | 49 | 37.56% |
| ADBE241018C00525000 | 2024-05-31 3:53PM EDT | 525.00 | 13.45 | 13.65 | 16.00 | -2.90 | -17.74% | 10 | 50 | 37.94% |
| ADBE241018C00530000 | 2024-05-31 2:02PM EDT | 530.00 | 11.05 | 12.00 | 16.20 | -4.70 | -29.84% | 4 | 44 | 39.25% |
| ADBE241018C00535000 | 2024-05-31 3:07PM EDT | 535.00 | 10.24 | 11.35 | 14.10 | -11.76 | -53.45% | 17 | 113 | 37.98% |
| ADBE241018C00540000 | 2024-05-31 3:09PM EDT | 540.00 | 9.65 | 10.35 | 13.10 | -2.05 | -17.52% | 11 | 154 | 37.85% |
| ADBE241018C00545000 | 2024-05-30 2:41PM EDT | 545.00 | 11.48 | 9.15 | 10.60 | 0.00 | - | 5 | 68 | 35.81% |
| ADBE241018C00550000 | 2024-05-31 3:56PM EDT | 550.00 | 9.24 | 8.65 | 12.25 | -0.76 | -7.60% | 10 | 117 | 38.81% |
| ADBE241018C00555000 | 2024-05-30 1:08PM EDT | 555.00 | 10.30 | 8.20 | 10.25 | 0.00 | - | 3 | 29 | 37.23% |
| ADBE241018C00560000 | 2024-05-31 9:44AM EDT | 560.00 | 7.96 | 7.50 | 9.50 | -1.19 | -13.01% | 2 | 102 | 37.14% |
| ADBE241018C00565000 | 2024-05-31 9:51AM EDT | 565.00 | 7.15 | 6.65 | 8.80 | -6.35 | -47.04% | 2 | 80 | 37.06% |
| ADBE241018C00570000 | 2024-05-31 12:12PM EDT | 570.00 | 5.46 | 5.95 | 7.85 | -2.84 | -34.22% | 3 | 581 | 36.55% |
| ADBE241018C00575000 | 2024-05-30 2:41PM EDT | 575.00 | 6.98 | 5.50 | 7.65 | 0.00 | - | 5 | 52 | 37.08% |
| ADBE241018C00580000 | 2024-05-31 3:28PM EDT | 580.00 | 4.82 | 5.25 | 6.50 | -2.63 | -35.30% | 1 | 139 | 36.08% |
| ADBE241018C00585000 | 2024-05-30 3:07PM EDT | 585.00 | 4.66 | 4.80 | 6.10 | -1.32 | -22.07% | 1 | 61 | 36.20% |
| ADBE241018C00590000 | 2024-05-30 12:34PM EDT | 590.00 | 5.80 | 4.40 | 5.95 | 0.00 | - | 4 | 69 | 36.70% |
| ADBE241018C00595000 | 2024-05-31 2:21PM EDT | 595.00 | 3.60 | 4.05 | 5.15 | -1.80 | -33.33% | 1 | 48 | 36.01% |
| ADBE241018C00600000 | 2024-05-31 3:06PM EDT | 600.00 | 3.32 | 3.70 | 4.90 | -1.63 | -32.93% | 2 | 170 | 36.26% |
| ADBE241018C00605000 | 2024-05-31 2:39PM EDT | 605.00 | 2.89 | 3.40 | 4.45 | -4.81 | -62.47% | 1 | 61 | 36.08% |
| ADBE241018C00610000 | 2024-05-31 11:45AM EDT | 610.00 | 2.53 | 3.15 | 4.20 | -1.48 | -36.91% | 8 | 68 | 36.24% |
| ADBE241018C00615000 | 2024-05-30 11:31AM EDT | 615.00 | 3.90 | 2.80 | 4.15 | 0.00 | - | 1 | 9 | 36.81% |
| ADBE241018C00620000 | 2024-05-31 3:43PM EDT | 620.00 | 2.68 | 2.55 | 3.95 | -0.97 | -26.58% | 4 | 33 | 37.03% |
| ADBE241018C00625000 | 2024-05-23 12:45PM EDT | 625.00 | 6.50 | 2.30 | 3.35 | 0.00 | - | 3 | 13 | 36.29% |
| ADBE241018C00630000 | 2024-05-31 3:52PM EDT | 630.00 | 2.48 | 2.14 | 2.77 | -0.72 | -22.50% | 1 | 26 | 35.42% |
| ADBE241018C00635000 | 2024-05-21 2:59PM EDT | 635.00 | 4.75 | 1.95 | 2.57 | 0.00 | - | 2 | 8 | 35.47% |
| ADBE241018C00640000 | 2024-05-30 12:45PM EDT | 640.00 | 2.42 | 1.81 | 2.43 | 0.00 | - | 6 | 36 | 35.65% |
| ADBE241018C00645000 | 2024-05-31 2:06PM EDT | 645.00 | 1.59 | 1.63 | 2.12 | -0.81 | -33.75% | 1 | 10 | 35.26% |
| ADBE241018C00650000 | 2024-05-30 3:56PM EDT | 650.00 | 2.00 | 1.35 | 2.19 | 0.00 | - | 4 | 89 | 36.05% |
| ADBE241018C00655000 | 2024-05-21 11:29AM EDT | 655.00 | 3.55 | 1.17 | 2.06 | 0.00 | - | 2 | 10 | 36.18% |
| ADBE241018C00660000 | 2024-05-21 12:13PM EDT | 660.00 | 3.20 | 1.06 | 1.75 | 0.00 | - | 5 | 22 | 35.63% |
| ADBE241018C00665000 | 2024-05-22 9:58AM EDT | 665.00 | 2.76 | 0.96 | 1.65 | 0.00 | - | 1 | 32 | 35.79% |
| ADBE241018C00670000 | 2024-05-30 10:42AM EDT | 670.00 | 1.70 | 0.87 | 1.65 | 0.00 | - | 3 | 21 | 36.31% |
| ADBE241018C00675000 | 2024-05-16 12:29PM EDT | 675.00 | 3.25 | 0.86 | 1.63 | 0.00 | - | 25 | 41 | 36.75% |
| ADBE241018C00680000 | 2024-05-31 3:58PM EDT | 680.00 | 1.10 | 0.80 | 1.46 | -0.44 | -28.57% | 3 | 225 | 36.55% |
| ADBE241018C00685000 | 2024-05-16 12:29PM EDT | 685.00 | 2.76 | 0.72 | 1.39 | 0.00 | - | 25 | 43 | 36.74% |
| ADBE241018C00690000 | 2024-05-16 12:29PM EDT | 690.00 | 2.55 | 0.58 | 1.32 | 0.00 | - | 25 | 111 | 36.91% |
| ADBE241018C00695000 | 2024-05-20 3:20PM EDT | 695.00 | 2.02 | 0.60 | 1.33 | 0.00 | - | 1 | 6 | 37.45% |
| ADBE241018C00700000 | 2024-05-30 9:58AM EDT | 700.00 | 1.10 | 0.48 | 1.27 | 0.00 | - | 2 | 37 | 37.64% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 1.80 | 0.50 | 1.36 | 0.00 | - | 1 | 2 | 39.94% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 760.00 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 46.24% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 780.00 | 1.08 | 0.19 | 1.26 | 0.00 | - | 2 | 4 | 44.64% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 800.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 820.00 | 0.60 | 0.08 | 1.06 | 0.00 | - | 1 | 13 | 46.61% |
| ADBE241018C00840000 | 2024-05-29 10:01AM EDT | 840.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 40.92% |
| ADBE241018C00860000 | 2024-05-03 3:37PM EDT | 860.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 52.15% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00250000 | 2024-05-16 11:41AM EDT | 250.00 | 0.77 | 0.29 | 1.01 | 0.00 | - | 1 | 3 | 48.21% |
| ADBE241018P00260000 | 2024-05-21 1:20PM EDT | 260.00 | 0.60 | 0.52 | 1.19 | 0.00 | - | 1 | 3 | 46.58% |
| ADBE241018P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.95 | 0.72 | 1.20 | 0.00 | - | 10 | 429 | 43.77% |
| ADBE241018P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 1.32 | 0.90 | 1.49 | 0.00 | - | 2 | 8 | 42.65% |
| ADBE241018P00290000 | 2024-05-21 11:15AM EDT | 290.00 | 0.98 | 1.22 | 1.77 | 0.00 | - | 3 | 13 | 41.22% |
| ADBE241018P00300000 | 2024-05-31 10:42AM EDT | 300.00 | 2.40 | 1.63 | 2.50 | +0.25 | +11.63% | 2 | 36 | 41.35% |
| ADBE241018P00310000 | 2024-05-14 1:34PM EDT | 310.00 | 2.12 | 2.37 | 2.69 | 0.00 | - | 1 | 13 | 39.14% |
| ADBE241018P00320000 | 2024-05-31 2:59PM EDT | 320.00 | 3.65 | 3.05 | 3.35 | +0.50 | +15.87% | 1 | 14 | 38.29% |
| ADBE241018P00330000 | 2024-05-31 2:53PM EDT | 330.00 | 4.85 | 3.35 | 4.15 | +1.00 | +25.97% | 2 | 35 | 37.48% |
| ADBE241018P00340000 | 2024-05-30 3:13PM EDT | 340.00 | 4.96 | 4.35 | 5.20 | 0.00 | - | 30 | 57 | 36.86% |
| ADBE241018P00350000 | 2024-05-30 2:53PM EDT | 350.00 | 7.30 | 6.10 | 6.40 | +1.30 | +21.67% | 4 | 148 | 36.15% |
| ADBE241018P00360000 | 2024-05-30 3:34PM EDT | 360.00 | 8.80 | 7.00 | 8.05 | +0.90 | +11.39% | 1 | 66 | 35.83% |
| ADBE241018P00370000 | 2024-05-31 11:41AM EDT | 370.00 | 11.20 | 9.20 | 10.95 | +1.95 | +21.08% | 11 | 98 | 36.84% |
| ADBE241018P00380000 | 2024-05-31 1:58PM EDT | 380.00 | 13.40 | 10.65 | 11.95 | +3.74 | +38.72% | 73 | 122 | 34.76% |
| ADBE241018P00390000 | 2024-05-31 12:27PM EDT | 390.00 | 16.15 | 12.55 | 15.10 | +2.90 | +21.89% | 8 | 116 | 35.09% |
| ADBE241018P00400000 | 2024-05-31 2:29PM EDT | 400.00 | 19.50 | 16.60 | 17.85 | +3.42 | +21.27% | 17 | 207 | 34.48% |
| ADBE241018P00410000 | 2024-05-31 12:27PM EDT | 410.00 | 23.35 | 19.50 | 20.50 | +4.70 | +25.20% | 3 | 200 | 33.40% |
| ADBE241018P00420000 | 2024-05-31 2:48PM EDT | 420.00 | 27.05 | 23.10 | 24.35 | +5.95 | +28.20% | 169 | 331 | 33.17% |
| ADBE241018P00430000 | 2024-05-31 2:48PM EDT | 430.00 | 31.45 | 27.35 | 27.70 | +3.65 | +13.13% | 48 | 258 | 32.06% |
| ADBE241018P00440000 | 2024-05-31 3:57PM EDT | 440.00 | 32.25 | 31.75 | 32.15 | +0.40 | +1.26% | 73 | 358 | 31.60% |
| ADBE241018P00450000 | 2024-05-31 3:13PM EDT | 450.00 | 40.90 | 36.55 | 37.10 | +4.10 | +11.14% | 41 | 813 | 31.19% |
| ADBE241018P00460000 | 2024-05-31 10:24AM EDT | 460.00 | 44.66 | 41.90 | 42.40 | +7.26 | +19.41% | 28 | 677 | 30.69% |
| ADBE241018P00470000 | 2024-05-30 2:31PM EDT | 470.00 | 44.95 | 47.40 | 48.75 | 0.00 | - | 5 | 518 | 30.75% |
| ADBE241018P00480000 | 2024-05-31 10:23AM EDT | 480.00 | 57.25 | 52.15 | 56.10 | +10.25 | +21.81% | 1 | 170 | 31.37% |
| ADBE241018P00490000 | 2024-05-31 10:33AM EDT | 490.00 | 65.27 | 59.00 | 62.25 | +7.34 | +12.67% | 3 | 228 | 30.47% |
| ADBE241018P00500000 | 2024-05-29 10:13AM EDT | 500.00 | 45.50 | 65.45 | 69.95 | 0.00 | - | 47 | 137 | 30.72% |
| ADBE241018P00505000 | 2024-05-29 10:16AM EDT | 505.00 | 48.35 | 70.00 | 73.35 | 0.00 | - | 6 | 72 | 30.24% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 510.00 | 52.80 | 73.70 | 77.20 | 0.00 | - | 1 | 38 | 30.14% |
| ADBE241018P00515000 | 2024-05-29 2:13PM EDT | 515.00 | 56.45 | 77.40 | 81.25 | 0.00 | - | 8 | 38 | 30.19% |
| ADBE241018P00520000 | 2024-05-31 1:55PM EDT | 520.00 | 90.00 | 80.70 | 85.15 | +31.40 | +53.58% | 32 | 107 | 29.96% |
| ADBE241018P00525000 | 2024-05-24 11:42AM EDT | 525.00 | 59.75 | 84.45 | 89.40 | 0.00 | - | 5 | 158 | 30.08% |
| ADBE241018P00530000 | 2024-05-31 11:52AM EDT | 530.00 | 99.36 | 88.80 | 93.70 | +36.21 | +57.34% | 1 | 104 | 30.19% |
| ADBE241018P00535000 | 2024-05-21 11:17AM EDT | 535.00 | 67.00 | 93.00 | 97.80 | 0.00 | - | 8 | 20 | 29.95% |
| ADBE241018P00540000 | 2024-05-31 1:25PM EDT | 540.00 | 105.55 | 97.55 | 102.25 | +35.05 | +49.72% | 6 | 16 | 30.12% |
| ADBE241018P00545000 | 2024-05-16 3:45PM EDT | 545.00 | 106.38 | 101.60 | 106.65 | +31.10 | +41.31% | 1 | 87 | 30.14% |
| ADBE241018P00550000 | 2024-05-31 11:25AM EDT | 550.00 | 116.14 | 105.95 | 110.05 | +35.74 | +44.45% | 10 | 64 | 28.46% |
| ADBE241018P00555000 | 2024-05-07 9:44AM EDT | 555.00 | 121.55 | 110.55 | 115.60 | +44.65 | +58.06% | 3 | 10 | 30.21% |
| ADBE241018P00560000 | 2024-05-31 11:46AM EDT | 560.00 | 126.00 | 115.00 | 120.20 | +25.55 | +25.44% | 2 | 23 | 30.36% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 565.00 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 0.00% |
| ADBE241018P00570000 | 2024-05-31 11:51AM EDT | 570.00 | 135.46 | 122.70 | 130.80 | +29.14 | +27.41% | 1 | 510 | 32.98% |
| ADBE241018P00575000 | 2024-05-07 3:05PM EDT | 575.00 | 89.03 | 127.40 | 135.50 | 0.00 | - | 5 | 16 | 33.25% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 580.00 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 0.00% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 590.00 | 101.08 | 141.45 | 150.50 | 0.00 | - | 2 | 3 | 35.52% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 595.00 | 124.95 | 146.15 | 154.85 | 0.00 | - | 2 | 4 | 35.03% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 600.00 | 130.05 | 151.00 | 159.75 | 0.00 | - | 8 | 18 | 35.54% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 0.00% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 620.00 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 0.00% |
| ADBE241018P00635000 | 2024-05-03 12:04PM EDT | 635.00 | 151.35 | 185.95 | 194.65 | 0.00 | - | 2 | 0 | 40.03% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 640.00 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00665000 | 2024-05-30 2:58PM EDT | 665.00 | 217.40 | 215.85 | 224.65 | 0.00 | - | 2 | 1 | 43.73% |
© 2024 Yahoo. Tutti i diritti riservati.