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
62.370,21 +137,90 (+0,22%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 190.65 | 199.45 | 0.00 | - | 2 | 2 | 63.76% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 320.00 | 167.60 | 175.45 | 180.70 | 0.00 | - | 2 | 1 | 94.13% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 104.13% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 81.30% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 113.05 | 118.45 | 0.00 | - | 1 | 1 | 50.80% |
| ADBE241220C00370000 | 2024-05-29 3:56PM EDT | 370.00 | 128.10 | 98.45 | 103.00 | 0.00 | - | - | 2 | 48.35% |
| ADBE241220C00380000 | 2024-05-31 10:59AM EDT | 380.00 | 87.13 | 90.20 | 95.25 | -52.85 | -37.76% | 16 | 1 | 46.88% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 390.00 | 112.35 | 84.05 | 88.60 | 0.00 | - | 4 | 9 | 46.26% |
| ADBE241220C00400000 | 2024-05-31 3:58PM EDT | 400.00 | 78.85 | 77.85 | 80.70 | -10.75 | -12.00% | 17 | 10 | 44.37% |
| ADBE241220C00410000 | 2024-05-31 2:40PM EDT | 410.00 | 66.00 | 71.50 | 74.35 | -13.78 | -17.27% | 7 | 7 | 43.65% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 64.50 | 69.80 | 0.00 | - | 1 | 15 | 44.17% |
| ADBE241220C00430000 | 2024-05-31 2:59PM EDT | 430.00 | 55.20 | 59.75 | 62.45 | -56.95 | -50.78% | 3 | 7 | 42.25% |
| ADBE241220C00440000 | 2024-05-31 10:34AM EDT | 440.00 | 50.23 | 54.65 | 58.30 | -7.77 | -13.40% | 3 | 6 | 42.63% |
| ADBE241220C00450000 | 2024-05-31 10:00AM EDT | 450.00 | 45.37 | 49.20 | 53.05 | -8.63 | -15.98% | 12 | 26 | 41.96% |
| ADBE241220C00460000 | 2024-05-31 9:31AM EDT | 460.00 | 45.00 | 44.80 | 48.20 | -7.59 | -14.43% | 1 | 24 | 41.39% |
| ADBE241220C00470000 | 2024-05-31 3:39PM EDT | 470.00 | 37.75 | 40.05 | 43.10 | -8.25 | -17.93% | 9 | 71 | 40.42% |
| ADBE241220C00480000 | 2024-05-31 3:40PM EDT | 480.00 | 33.80 | 35.95 | 37.80 | -7.70 | -18.55% | 14 | 344 | 39.10% |
| ADBE241220C00490000 | 2024-05-31 3:40PM EDT | 490.00 | 30.25 | 32.25 | 37.20 | -6.94 | -18.66% | 18 | 46 | 41.17% |
| ADBE241220C00500000 | 2024-05-31 3:40PM EDT | 500.00 | 26.95 | 28.85 | 31.65 | -6.75 | -20.03% | 31 | 292 | 39.24% |
| ADBE241220C00510000 | 2024-05-31 12:46PM EDT | 510.00 | 24.09 | 25.55 | 27.30 | -5.26 | -17.92% | 2 | 150 | 38.02% |
| ADBE241220C00520000 | 2024-05-31 11:42AM EDT | 520.00 | 21.00 | 22.65 | 26.75 | -3.80 | -15.32% | 2 | 173 | 39.65% |
| ADBE241220C00530000 | 2024-05-31 11:42AM EDT | 530.00 | 18.07 | 20.10 | 21.55 | -6.45 | -26.31% | 1 | 150 | 37.28% |
| ADBE241220C00540000 | 2024-05-31 10:49AM EDT | 540.00 | 16.40 | 17.75 | 20.80 | -4.00 | -19.61% | 6 | 189 | 38.48% |
| ADBE241220C00550000 | 2024-05-31 2:47PM EDT | 550.00 | 13.75 | 15.60 | 16.60 | -4.00 | -22.54% | 10 | 112 | 36.44% |
| ADBE241220C00560000 | 2024-05-31 2:18PM EDT | 560.00 | 11.90 | 13.70 | 14.50 | -14.58 | -55.06% | 3 | 57 | 36.05% |
| ADBE241220C00570000 | 2024-05-31 1:03PM EDT | 570.00 | 11.15 | 11.90 | 14.80 | -2.75 | -19.78% | 2 | 124 | 37.90% |
| ADBE241220C00580000 | 2024-05-31 11:24AM EDT | 580.00 | 9.50 | 9.65 | 11.90 | -2.80 | -22.76% | 2 | 356 | 36.39% |
| ADBE241220C00590000 | 2024-05-31 3:06PM EDT | 590.00 | 8.31 | 9.05 | 10.70 | -2.02 | -19.55% | 1 | 77 | 36.46% |
| ADBE241220C00600000 | 2024-05-31 3:45PM EDT | 600.00 | 7.80 | 7.80 | 10.00 | -1.20 | -13.33% | 12 | 432 | 36.98% |
| ADBE241220C00610000 | 2024-05-30 3:31PM EDT | 610.00 | 7.93 | 6.80 | 8.40 | 0.00 | - | 2 | 146 | 36.28% |
| ADBE241220C00620000 | 2024-05-31 12:18PM EDT | 620.00 | 5.47 | 5.95 | 7.65 | -2.63 | -32.47% | 6 | 100 | 36.51% |
| ADBE241220C00630000 | 2024-05-30 11:34AM EDT | 630.00 | 6.58 | 5.10 | 7.80 | 0.00 | - | 1 | 60 | 37.89% |
| ADBE241220C00640000 | 2024-05-31 10:17AM EDT | 640.00 | 4.70 | 4.55 | 5.05 | -1.01 | -17.69% | 2 | 41 | 34.85% |
| ADBE241220C00650000 | 2024-05-30 2:54PM EDT | 650.00 | 3.75 | 3.95 | 5.20 | -0.95 | -20.21% | 2 | 88 | 36.15% |
| ADBE241220C00660000 | 2024-05-16 2:10PM EDT | 660.00 | 8.60 | 2.84 | 4.20 | 0.00 | - | 2 | 82 | 35.37% |
| ADBE241220C00670000 | 2024-05-30 10:43AM EDT | 670.00 | 4.25 | 2.97 | 4.30 | 0.00 | - | 1 | 52 | 36.55% |
| ADBE241220C00680000 | 2024-05-24 9:51AM EDT | 680.00 | 5.45 | 2.56 | 3.55 | 0.00 | - | 2 | 37 | 35.97% |
| ADBE241220C00690000 | 2024-05-23 2:56PM EDT | 690.00 | 5.10 | 2.00 | 2.91 | 0.00 | - | 1 | 30 | 35.41% |
| ADBE241220C00700000 | 2024-05-31 10:15AM EDT | 700.00 | 2.32 | 1.76 | 2.68 | -1.85 | -44.36% | 1 | 71 | 35.71% |
| ADBE241220C00710000 | 2024-05-30 10:55AM EDT | 710.00 | 2.37 | 1.48 | 2.53 | 0.00 | - | 2 | 30 | 36.16% |
| ADBE241220C00720000 | 2024-05-29 11:47AM EDT | 720.00 | 3.27 | 1.28 | 2.21 | 0.00 | - | 2 | 27 | 36.07% |
| ADBE241220C00730000 | 2024-05-30 9:50AM EDT | 730.00 | 1.93 | 1.19 | 2.10 | 0.00 | - | 2 | 26 | 36.53% |
| ADBE241220C00740000 | 2024-05-30 11:31AM EDT | 740.00 | 1.71 | 1.04 | 1.93 | 0.00 | - | 1 | 29 | 36.76% |
| ADBE241220C00760000 | 2024-05-30 12:16PM EDT | 760.00 | 1.35 | 0.71 | 1.57 | 0.00 | - | 1 | 147 | 36.96% |
| ADBE241220C00780000 | 2024-04-11 11:30AM EDT | 780.00 | 3.10 | 1.61 | 2.50 | 0.00 | - | 51 | 69 | 41.55% |
| ADBE241220C00800000 | 2024-05-29 3:56PM EDT | 800.00 | 1.23 | 0.50 | 1.18 | 0.00 | - | 1 | 31 | 38.03% |
| ADBE241220C00820000 | 2024-05-31 12:11PM EDT | 820.00 | 0.55 | 0.26 | 1.13 | -1.46 | -72.64% | 1 | 120 | 39.07% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 840.00 | 1.06 | 0.02 | 2.14 | 0.00 | - | 1 | 13 | 44.54% |
| ADBE241220C00860000 | 2024-04-03 10:22AM EDT | 860.00 | 2.13 | 0.47 | 1.41 | 0.00 | - | 1 | 9 | 42.90% |
| ADBE241220C00880000 | 2024-05-29 2:52PM EDT | 880.00 | 0.53 | 0.02 | 0.85 | 0.00 | - | 2 | 87 | 41.03% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 900.00 | 0.56 | 0.07 | 0.73 | 0.00 | - | 1 | 8 | 41.28% |
| ADBE241220C00920000 | 2024-05-29 2:49PM EDT | 920.00 | 0.41 | 0.00 | 0.88 | 0.00 | - | 2 | 20 | 43.41% |
| ADBE241220C00940000 | 2024-05-20 10:16AM EDT | 940.00 | 0.35 | 0.20 | 0.56 | 0.00 | - | 1 | 77 | 41.97% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00240000 | 2024-05-31 10:04AM EDT | 240.00 | 1.24 | 0.79 | 1.58 | +0.04 | +3.33% | 5 | 31 | 45.96% |
| ADBE241220P00250000 | 2024-05-14 1:32PM EDT | 250.00 | 1.26 | 0.97 | 1.86 | 0.00 | - | 2 | 9 | 44.62% |
| ADBE241220P00260000 | 2024-05-30 1:54PM EDT | 260.00 | 1.69 | 1.38 | 2.15 | 0.00 | - | 7 | 10 | 43.19% |
| ADBE241220P00270000 | 2024-05-31 2:36PM EDT | 270.00 | 2.52 | 1.68 | 2.51 | +0.52 | +26.00% | 3 | 175 | 41.90% |
| ADBE241220P00280000 | 2024-05-31 11:57AM EDT | 280.00 | 3.30 | 2.17 | 2.95 | +0.71 | +27.41% | 4 | 16 | 40.73% |
| ADBE241220P00290000 | 2024-05-31 11:34AM EDT | 290.00 | 3.90 | 2.76 | 3.65 | +1.55 | +65.96% | 1 | 9 | 40.09% |
| ADBE241220P00300000 | 2024-05-31 3:54PM EDT | 300.00 | 4.00 | 3.00 | 4.20 | +0.30 | +8.11% | 3 | 86 | 38.83% |
| ADBE241220P00310000 | 2024-05-31 2:34PM EDT | 310.00 | 5.60 | 4.50 | 5.10 | +0.46 | +8.95% | 15 | 27 | 38.15% |
| ADBE241220P00320000 | 2024-05-30 11:31AM EDT | 320.00 | 5.31 | 5.20 | 6.10 | 0.00 | - | 3 | 77 | 37.39% |
| ADBE241220P00330000 | 2024-05-31 11:57AM EDT | 330.00 | 8.32 | 5.40 | 7.80 | +2.52 | +43.45% | 3 | 37 | 37.52% |
| ADBE241220P00340000 | 2024-05-31 11:44AM EDT | 340.00 | 10.00 | 7.30 | 9.70 | +1.75 | +21.21% | 2 | 81 | 37.50% |
| ADBE241220P00350000 | 2024-05-31 3:02PM EDT | 350.00 | 11.45 | 9.70 | 11.80 | +1.69 | +17.32% | 6 | 108 | 37.36% |
| ADBE241220P00360000 | 2024-05-31 11:16AM EDT | 360.00 | 13.80 | 11.05 | 12.60 | +1.70 | +14.05% | 10 | 82 | 35.39% |
| ADBE241220P00370000 | 2024-05-31 3:07PM EDT | 370.00 | 15.50 | 13.55 | 15.25 | +1.15 | +8.01% | 4 | 99 | 35.35% |
| ADBE241220P00380000 | 2024-05-30 3:13PM EDT | 380.00 | 16.25 | 14.75 | 17.35 | 0.00 | - | 2 | 150 | 34.43% |
| ADBE241220P00390000 | 2024-05-31 2:52PM EDT | 390.00 | 21.70 | 17.60 | 20.40 | +4.75 | +28.02% | 18 | 171 | 34.18% |
| ADBE241220P00400000 | 2024-05-31 12:57PM EDT | 400.00 | 25.37 | 20.95 | 22.90 | +4.37 | +20.81% | 70 | 352 | 33.14% |
| ADBE241220P00410000 | 2024-05-31 3:40PM EDT | 410.00 | 27.65 | 24.20 | 26.55 | +2.50 | +9.94% | 11 | 134 | 32.86% |
| ADBE241220P00420000 | 2024-05-31 3:40PM EDT | 420.00 | 31.60 | 27.75 | 33.15 | +5.95 | +23.20% | 17 | 88 | 34.66% |
| ADBE241220P00430000 | 2024-05-31 3:44PM EDT | 430.00 | 36.00 | 31.95 | 35.25 | +2.74 | +8.24% | 24 | 250 | 32.54% |
| ADBE241220P00440000 | 2024-05-31 3:40PM EDT | 440.00 | 39.82 | 37.35 | 40.20 | +2.67 | +7.19% | 24 | 174 | 32.41% |
| ADBE241220P00450000 | 2024-05-31 2:50PM EDT | 450.00 | 45.70 | 41.55 | 45.50 | +6.16 | +15.58% | 56 | 381 | 32.27% |
| ADBE241220P00460000 | 2024-05-30 3:31PM EDT | 460.00 | 52.95 | 46.05 | 49.30 | +4.92 | +10.24% | 1 | 142 | 30.72% |
| ADBE241220P00470000 | 2024-05-31 11:54AM EDT | 470.00 | 59.22 | 51.90 | 54.65 | +8.57 | +16.92% | 10 | 128 | 30.06% |
| ADBE241220P00480000 | 2024-05-31 12:44PM EDT | 480.00 | 64.03 | 56.75 | 60.65 | +9.92 | +18.33% | 9 | 157 | 29.62% |
| ADBE241220P00490000 | 2024-05-31 2:52PM EDT | 490.00 | 71.51 | 64.05 | 67.30 | +10.37 | +16.96% | 2 | 139 | 29.40% |
| ADBE241220P00500000 | 2024-05-31 9:41AM EDT | 500.00 | 75.90 | 69.65 | 73.80 | +7.05 | +10.24% | 3 | 392 | 28.78% |
| ADBE241220P00510000 | 2024-05-23 2:45PM EDT | 510.00 | 58.30 | 77.70 | 82.60 | 0.00 | - | 1 | 32 | 29.84% |
| ADBE241220P00520000 | 2024-05-29 1:24PM EDT | 520.00 | 65.00 | 84.95 | 90.05 | 0.00 | - | 154 | 68 | 29.53% |
| ADBE241220P00530000 | 2024-05-24 3:48PM EDT | 530.00 | 74.25 | 92.75 | 96.05 | 0.00 | - | 3 | 146 | 27.52% |
| ADBE241220P00540000 | 2024-05-31 11:44AM EDT | 540.00 | 111.50 | 100.25 | 104.45 | +16.22 | +17.02% | 103 | 132 | 27.50% |
| ADBE241220P00550000 | 2024-05-31 11:17AM EDT | 550.00 | 118.19 | 108.45 | 112.75 | +15.55 | +15.15% | 3 | 92 | 27.11% |
| ADBE241220P00560000 | 2024-05-31 11:18AM EDT | 560.00 | 127.06 | 117.75 | 121.35 | +16.85 | +15.29% | 3 | 68 | 26.80% |
| ADBE241220P00570000 | 2024-05-17 10:57AM EDT | 570.00 | 97.78 | 125.30 | 130.30 | 0.00 | - | 15 | 31 | 26.69% |
| ADBE241220P00580000 | 2024-05-31 9:53AM EDT | 580.00 | 145.74 | 135.80 | 139.35 | +35.84 | +32.61% | 3 | 57 | 26.48% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 590.00 | 104.00 | 142.75 | 150.80 | 0.00 | - | 1 | 36 | 29.96% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 600.00 | 164.74 | 151.80 | 160.20 | +50.14 | +43.75% | 1 | 21 | 30.26% |
| ADBE241220P00610000 | 2024-05-31 2:52PM EDT | 610.00 | 175.19 | 161.15 | 169.95 | +52.84 | +43.19% | 1 | 8 | 31.02% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 620.00 | 136.32 | 171.00 | 179.80 | 0.00 | - | 1 | 15 | 31.89% |
| ADBE241220P00630000 | 2024-05-30 3:52PM EDT | 630.00 | 187.10 | 180.95 | 189.70 | 0.00 | - | 140 | 8 | 32.82% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 650.00 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 210.85 | 219.65 | 0.00 | - | 12 | 3 | 35.84% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.