Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:380.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 102.40 | 106.65 | 0.00 | - | 1 | 1 | 58.89% |
| ADBE240621C00380000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 106.97 | 104.40 | 108.15 | 0.00 | - | 1 | 83 | 56.26% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 107.20 | 110.30 | 0.00 | - | 2 | 13 | 53.84% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 112.95 | 110.20 | 114.45 | 0.00 | - | 1 | 0 | 52.79% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 115.05 | 118.30 | 0.00 | - | 7 | 9 | 50.46% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 47.83% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 46.04% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 128.20 | 131.40 | 0.00 | - | 36 | 62 | 48.33% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 43.29% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 146.52 | 142.85 | 147.90 | 0.00 | - | 2 | 7 | 48.79% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 161.05 | 166.85 | 0.00 | - | 2 | 4 | 49.27% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 50.82% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 81.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 117.68% |
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.97 | +0.01 | +5.00% | 1 | 5 | 62.48% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 2024-06-07 | 0.17 | 0.01 | 1.23 | 0.00 | - | 2 | 4 | 53.13% |
| ADBE240614P00380000 | 2024-05-17 9:38AM EDT | 2024-06-14 | 0.91 | 0.30 | 2.49 | -0.09 | -9.00% | 2 | 31 | 53.54% |
| ADBE240621P00380000 | 2024-05-16 12:28PM EDT | 2024-06-21 | 0.90 | 0.80 | 1.34 | 0.00 | - | 1 | 531 | 47.50% |
| ADBE240719P00380000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 1.83 | 0.18 | 1.92 | -0.02 | -1.08% | 6 | 127 | 38.23% |
| ADBE240816P00380000 | 2024-05-17 1:58PM EDT | 2024-08-16 | 2.90 | 2.69 | 3.10 | +0.01 | +0.35% | 6 | 80 | 35.66% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.55 | 0.00 | - | 1 | 730 | 35.63% |
| ADBE241018P00380000 | 2024-05-17 12:25PM EDT | 2024-10-18 | 6.98 | 6.65 | 7.15 | +0.38 | +5.76% | 72 | 45 | 34.90% |
| ADBE241220P00380000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 11.10 | 10.85 | 11.30 | +0.70 | +6.73% | 1 | 137 | 34.52% |
| ADBE250117P00380000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 12.55 | 12.05 | 13.30 | +0.60 | +5.02% | 1 | 549 | 34.61% |
| ADBE250321P00380000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 16.30 | 15.25 | 16.95 | 0.00 | - | 30 | 166 | 34.12% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 19.05 | 23.00 | 0.00 | - | 1 | 119 | 34.42% |
| ADBE260116P00380000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 29.35 | 27.55 | 33.45 | 0.00 | - | 2 | 65 | 33.67% |
| ADBE260618P00380000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 34.45 | 31.40 | 38.95 | 0.00 | - | 19 | 22 | 32.74% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 36.00 | 46.00 | 0.00 | - | 5 | 15 | 32.37% |
© 2024 Yahoo. Tutti i diritti riservati.