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
62.398,04 +344,95 (+0,56%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00250000 | 2024-04-30 11:43AM EDT | 250.00 | 247.79 | 229.30 | 238.00 | 0.00 | - | 1 | 18 | 65.67% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 85.53% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 270.00 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 98.31% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 67.51% |
| ADBE260116C00300000 | 2024-05-06 10:51AM EDT | 300.00 | 230.55 | 181.00 | 188.90 | 0.00 | - | 3 | 12 | 51.99% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 320.00 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 146.01% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 330.00 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 66.71% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 340.00 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 161.87% |
| ADBE260116C00350000 | 2024-05-31 2:52PM EDT | 350.00 | 142.50 | 146.05 | 152.45 | -33.81 | -19.18% | 2 | 5 | 49.37% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 360.00 | 169.50 | 168.60 | 174.50 | 0.00 | - | 1 | 9 | 62.64% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 133.10 | 139.45 | 0.00 | - | 2 | 8 | 47.86% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 380.00 | 150.00 | 131.25 | 136.30 | 0.00 | - | 2 | 4 | 48.76% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 121.05 | 127.25 | 0.00 | - | 1 | 2 | 46.56% |
| ADBE260116C00400000 | 2024-05-31 10:08AM EDT | 400.00 | 117.95 | 116.10 | 122.60 | -3.62 | -2.98% | 2 | 79 | 46.54% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 410.00 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 57.20% |
| ADBE260116C00420000 | 2024-05-31 11:16AM EDT | 420.00 | 102.75 | 105.10 | 113.00 | -33.48 | -24.58% | 1 | 3 | 46.12% |
| ADBE260116C00430000 | 2024-05-31 11:39AM EDT | 430.00 | 97.80 | 100.20 | 105.45 | -27.20 | -21.76% | 2 | 6 | 44.52% |
| ADBE260116C00440000 | 2024-05-31 10:18AM EDT | 440.00 | 94.29 | 95.45 | 101.10 | -46.31 | -32.94% | 2 | 13 | 44.38% |
| ADBE260116C00450000 | 2024-05-31 10:13AM EDT | 450.00 | 89.78 | 90.90 | 95.25 | -10.82 | -10.76% | 4 | 16 | 43.48% |
| ADBE260116C00460000 | 2024-05-31 10:18AM EDT | 460.00 | 84.61 | 86.15 | 91.40 | -7.36 | -8.00% | 2 | 14 | 43.43% |
| ADBE260116C00470000 | 2024-05-30 3:30PM EDT | 470.00 | 80.00 | 81.85 | 86.85 | -6.58 | -7.60% | 1 | 21 | 43.01% |
| ADBE260116C00480000 | 2024-05-31 2:27PM EDT | 480.00 | 75.67 | 77.30 | 82.55 | -10.33 | -12.01% | 1 | 64 | 42.64% |
| ADBE260116C00490000 | 2024-05-31 2:27PM EDT | 490.00 | 71.77 | 73.65 | 78.40 | -12.92 | -15.26% | 1 | 38 | 42.28% |
| ADBE260116C00500000 | 2024-05-31 10:38AM EDT | 500.00 | 69.69 | 70.10 | 73.90 | -4.27 | -5.77% | 3 | 484 | 41.70% |
| ADBE260116C00510000 | 2024-05-30 3:58PM EDT | 510.00 | 71.33 | 65.70 | 70.95 | 0.00 | - | 13 | 981 | 41.75% |
| ADBE260116C00520000 | 2024-05-30 11:05AM EDT | 520.00 | 71.50 | 61.80 | 67.05 | 0.00 | - | 4 | 24 | 41.33% |
| ADBE260116C00530000 | 2024-05-30 3:36PM EDT | 530.00 | 60.80 | 58.25 | 61.25 | -2.30 | -3.65% | 4 | 16 | 40.01% |
| ADBE260116C00540000 | 2024-05-31 10:08AM EDT | 540.00 | 57.55 | 54.00 | 58.00 | -18.40 | -24.23% | 4 | 271 | 39.76% |
| ADBE260116C00550000 | 2024-05-31 1:24PM EDT | 550.00 | 54.46 | 51.80 | 54.85 | -2.12 | -3.75% | 3 | 637 | 39.50% |
| ADBE260116C00560000 | 2024-05-30 2:42PM EDT | 560.00 | 55.50 | 48.25 | 52.00 | 0.00 | - | 2 | 333 | 39.32% |
| ADBE260116C00570000 | 2024-05-28 12:51PM EDT | 570.00 | 63.20 | 46.75 | 49.15 | 0.00 | - | 5 | 275 | 39.08% |
| ADBE260116C00580000 | 2024-05-31 3:54PM EDT | 580.00 | 44.75 | 42.30 | 46.25 | -3.18 | -6.63% | 10 | 208 | 38.77% |
| ADBE260116C00590000 | 2024-05-30 1:15PM EDT | 590.00 | 46.25 | 40.35 | 43.80 | 0.00 | - | 5 | 146 | 38.62% |
| ADBE260116C00600000 | 2024-05-31 1:24PM EDT | 600.00 | 40.76 | 38.25 | 41.20 | -2.49 | -5.76% | 2 | 554 | 38.34% |
| ADBE260116C00610000 | 2024-05-22 2:21PM EDT | 610.00 | 53.94 | 35.75 | 38.85 | 0.00 | - | 3 | 623 | 38.13% |
| ADBE260116C00620000 | 2024-05-29 12:23PM EDT | 620.00 | 34.40 | 33.00 | 36.65 | -15.42 | -30.95% | 5 | 573 | 37.94% |
| ADBE260116C00630000 | 2024-05-29 12:27PM EDT | 630.00 | 47.50 | 31.65 | 34.75 | 0.00 | - | 44 | 651 | 37.86% |
| ADBE260116C00640000 | 2024-05-30 9:52AM EDT | 640.00 | 38.36 | 29.25 | 32.55 | 0.00 | - | 2 | 231 | 37.58% |
| ADBE260116C00650000 | 2024-05-31 10:33AM EDT | 650.00 | 29.28 | 27.55 | 30.70 | -2.72 | -8.50% | 2 | 166 | 37.42% |
| ADBE260116C00660000 | 2024-05-28 3:55PM EDT | 660.00 | 29.45 | 26.45 | 30.60 | -10.88 | -26.98% | 4 | 88 | 38.14% |
| ADBE260116C00670000 | 2024-05-30 10:00AM EDT | 670.00 | 31.50 | 24.35 | 27.50 | 0.00 | - | 4 | 238 | 37.25% |
| ADBE260116C00680000 | 2024-05-22 9:30AM EDT | 680.00 | 36.48 | 22.50 | 26.20 | 0.00 | - | 1 | 213 | 37.26% |
| ADBE260116C00690000 | 2024-05-15 11:31AM EDT | 690.00 | 37.00 | 21.85 | 25.45 | 0.00 | - | 3 | 6 | 37.54% |
| ADBE260116C00700000 | 2024-05-31 1:32PM EDT | 700.00 | 22.00 | 19.75 | 24.95 | -3.00 | -12.00% | 1 | 317 | 37.94% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 43.56% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 720.00 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 43.35% |
| ADBE260116C00730000 | 2024-05-30 12:53PM EDT | 730.00 | 21.32 | 16.40 | 20.90 | 0.00 | - | 1 | 685 | 37.51% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 740.00 | 27.10 | 24.35 | 31.15 | 0.00 | - | 80 | 207 | 43.95% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 42.32% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 780.00 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 47.61% |
| ADBE260116C00800000 | 2024-05-31 2:52PM EDT | 800.00 | 11.70 | 10.45 | 15.65 | -1.80 | -13.33% | 2 | 45 | 38.03% |
| ADBE260116C00820000 | 2024-05-17 9:30AM EDT | 820.00 | 17.50 | 9.10 | 13.75 | 0.00 | - | 1 | 46 | 37.66% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 840.00 | 16.45 | 8.25 | 12.70 | 0.00 | - | 7 | 39 | 37.81% |
| ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 860.00 | 33.55 | 19.60 | 22.25 | 0.00 | - | 7 | 49 | 45.42% |
| ADBE260116C00880000 | 2024-05-20 9:30AM EDT | 880.00 | 12.85 | 6.45 | 10.75 | 0.00 | - | 1 | 135 | 38.00% |
| ADBE260116C00900000 | 2024-05-30 11:18AM EDT | 900.00 | 7.85 | 6.30 | 9.90 | 0.00 | - | 1 | 48 | 38.09% |
| ADBE260116C00920000 | 2024-05-31 10:35AM EDT | 920.00 | 6.25 | 5.90 | 8.00 | -0.60 | -8.76% | 5 | 140 | 37.05% |
| ADBE260116C00940000 | 2024-05-31 9:43AM EDT | 940.00 | 6.00 | 5.15 | 7.40 | +0.10 | +1.69% | 1 | 190 | 37.19% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00240000 | 2024-05-31 11:16AM EDT | 240.00 | 7.00 | 3.15 | 6.85 | +0.40 | +6.06% | 1 | 41 | 37.07% |
| ADBE260116P00250000 | 2024-05-30 12:58PM EDT | 250.00 | 7.90 | 6.30 | 7.90 | +0.70 | +9.72% | 10 | 650 | 36.45% |
| ADBE260116P00260000 | 2024-05-30 1:25PM EDT | 260.00 | 8.57 | 5.35 | 9.20 | 0.00 | - | 1 | 69 | 36.01% |
| ADBE260116P00270000 | 2024-05-31 11:19AM EDT | 270.00 | 10.95 | 6.40 | 13.00 | +2.25 | +25.86% | 3 | 41 | 38.00% |
| ADBE260116P00280000 | 2024-05-20 10:28AM EDT | 280.00 | 9.70 | 8.25 | 14.80 | 0.00 | - | 1 | 81 | 37.57% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 290.00 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 31.79% |
| ADBE260116P00300000 | 2024-05-31 10:33AM EDT | 300.00 | 15.94 | 12.20 | 18.10 | +1.49 | +10.31% | 2 | 138 | 36.13% |
| ADBE260116P00310000 | 2024-05-24 2:42PM EDT | 310.00 | 14.25 | 13.35 | 19.80 | 0.00 | - | 1 | 26 | 35.32% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 320.00 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 31.52% |
| ADBE260116P00330000 | 2024-05-30 11:57AM EDT | 330.00 | 20.20 | 18.40 | 23.50 | 0.00 | - | 7 | 83 | 33.71% |
| ADBE260116P00340000 | 2024-05-31 2:58PM EDT | 340.00 | 25.82 | 20.40 | 26.25 | +3.52 | +15.78% | 3 | 31 | 33.37% |
| ADBE260116P00350000 | 2024-05-31 10:25AM EDT | 350.00 | 28.00 | 25.10 | 26.90 | +2.10 | +8.11% | 1 | 63 | 31.66% |
| ADBE260116P00360000 | 2024-05-29 2:09PM EDT | 360.00 | 30.10 | 26.40 | 29.85 | +6.00 | +24.90% | 10 | 66 | 31.28% |
| ADBE260116P00370000 | 2024-05-31 11:38AM EDT | 370.00 | 35.08 | 30.35 | 33.05 | +9.43 | +36.76% | 40 | 35 | 30.93% |
| ADBE260116P00380000 | 2024-05-31 3:38PM EDT | 380.00 | 37.85 | 32.60 | 36.45 | +9.60 | +33.98% | 1 | 65 | 30.58% |
| ADBE260116P00390000 | 2024-05-31 3:44PM EDT | 390.00 | 41.15 | 36.70 | 40.05 | +1.85 | +4.71% | 4 | 56 | 30.22% |
| ADBE260116P00400000 | 2024-05-31 2:30PM EDT | 400.00 | 46.40 | 41.05 | 44.15 | +2.95 | +6.79% | 6 | 596 | 30.00% |
| ADBE260116P00410000 | 2024-05-30 3:45PM EDT | 410.00 | 47.40 | 44.75 | 47.00 | +0.05 | +0.11% | 3 | 147 | 29.07% |
| ADBE260116P00420000 | 2024-05-31 10:02AM EDT | 420.00 | 53.10 | 49.25 | 51.20 | +11.35 | +27.19% | 120 | 264 | 28.70% |
| ADBE260116P00430000 | 2024-05-30 11:44AM EDT | 430.00 | 52.62 | 51.00 | 55.65 | 0.00 | - | 2 | 166 | 28.34% |
| ADBE260116P00440000 | 2024-05-31 11:21AM EDT | 440.00 | 64.05 | 56.00 | 60.30 | +3.65 | +6.04% | 2 | 130 | 27.97% |
| ADBE260116P00450000 | 2024-05-31 10:53AM EDT | 450.00 | 69.80 | 61.00 | 65.10 | +4.70 | +7.22% | 3 | 366 | 27.56% |
| ADBE260116P00460000 | 2024-05-31 11:25AM EDT | 460.00 | 75.06 | 65.60 | 70.25 | +8.31 | +12.45% | 1 | 50 | 27.21% |
| ADBE260116P00470000 | 2024-05-28 11:47AM EDT | 470.00 | 64.20 | 72.65 | 75.50 | 0.00 | - | 15 | 213 | 26.80% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 480.00 | 67.48 | 79.15 | 81.20 | 0.00 | - | 1 | 72 | 26.48% |
| ADBE260116P00490000 | 2024-05-31 12:56PM EDT | 490.00 | 91.56 | 83.70 | 86.75 | +16.56 | +22.08% | 2 | 135 | 26.00% |
| ADBE260116P00500000 | 2024-05-31 2:35PM EDT | 500.00 | 98.82 | 90.80 | 95.30 | +7.47 | +8.18% | 4 | 548 | 26.75% |
| ADBE260116P00510000 | 2024-05-31 2:35PM EDT | 510.00 | 105.07 | 95.10 | 100.80 | +11.15 | +11.87% | 2 | 47 | 26.04% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 520.00 | 82.50 | 102.00 | 108.25 | 0.00 | - | 1 | 23 | 26.12% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 530.00 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 17.46% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 100.65 | 105.20 | 0.00 | - | 5 | 18 | 16.56% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 550.00 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 12.49% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 118.56 | 112.90 | 117.65 | 0.00 | - | 5 | 81 | 12.33% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 570.00 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 0.00% |
| ADBE260116P00580000 | 2024-05-15 11:41AM EDT | 580.00 | 152.68 | 145.45 | 151.10 | +29.54 | +23.99% | 1 | 84 | 23.68% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 590.00 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE260116P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 159.90 | 159.20 | 167.00 | 0.00 | - | 3 | 103 | 22.84% |
| ADBE260116P00610000 | 2024-05-31 2:52PM EDT | 610.00 | 180.25 | 167.55 | 175.25 | +35.75 | +24.74% | 1 | 24 | 22.43% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 178.35 | 184.15 | 0.00 | - | 5 | 13 | 22.36% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 0.00% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 640.00 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 0.00% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 650.00 | 196.52 | 204.00 | 211.20 | 0.00 | - | 2 | 18 | 21.94% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 670.00 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 700.00 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 0.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00780000 | 2024-05-31 11:44AM EDT | 780.00 | 345.46 | 330.00 | 340.00 | +19.86 | +6.10% | 1 | 2 | 27.66% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.