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
61.824,95 +850,58 (+1,39%)
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:390.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 91.90 | 95.80 | 0.00 | - | - | 1 | 78.27% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 95.20 | 98.60 | 0.00 | - | 4 | 43 | 54.25% |
| ADBE240719C00390000 | 2024-05-14 1:52PM EDT | 2024-07-19 | 87.75 | 98.00 | 101.05 | 0.00 | - | 1 | 2 | 51.40% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 101.10 | 105.35 | 0.00 | - | 1 | 2 | 50.44% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 107.00 | 109.65 | 0.00 | - | 2 | 3 | 48.73% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 110.10 | 111.70 | 0.00 | - | 1 | 8 | 46.48% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 112.35 | 118.10 | 120.20 | 0.00 | - | 4 | 9 | 47.12% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 47.59% |
| ADBE250620C00390000 | 2024-05-14 12:51PM EDT | 2025-06-20 | 132.85 | 135.85 | 141.25 | 0.00 | - | 1 | 9 | 48.24% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 111.08% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 50.06% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00390000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 57.03% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 48.15% |
| ADBE240607P00390000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 0.21 | 0.01 | 1.24 | 0.00 | - | - | 1 | 54.96% |
| ADBE240614P00390000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 0.90 | 0.44 | 2.79 | -0.14 | -13.46% | 4 | 49 | 50.34% |
| ADBE240621P00390000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 1.24 | 0.84 | 1.64 | -0.07 | -5.34% | 1 | 1,264 | 45.18% |
| ADBE240628P00390000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 1.96 | 0.73 | 1.80 | 0.00 | - | 3 | 9 | 42.11% |
| ADBE240719P00390000 | 2024-05-16 12:18PM EDT | 2024-07-19 | 2.32 | 2.17 | 2.60 | +0.58 | +33.33% | 1 | 1,908 | 37.52% |
| ADBE240816P00390000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 3.91 | 3.55 | 3.85 | -0.60 | -13.30% | 1 | 85 | 34.63% |
| ADBE240920P00390000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 7.54 | 6.35 | 8.00 | 0.00 | - | 6 | 335 | 36.98% |
| ADBE241018P00390000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 10.37 | 7.90 | 8.60 | 0.00 | - | 2 | 59 | 34.31% |
| ADBE241220P00390000 | 2024-05-17 1:41PM EDT | 2024-12-20 | 12.95 | 12.65 | 13.25 | +0.17 | +1.33% | 2 | 167 | 34.10% |
| ADBE250117P00390000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 13.64 | 13.95 | 14.60 | 0.00 | - | 54 | 455 | 33.42% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 17.35 | 20.95 | 0.00 | - | 1 | 40 | 35.05% |
| ADBE250620P00390000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 22.37 | 19.65 | 25.05 | -1.58 | -6.60% | 2 | 144 | 33.61% |
| ADBE260116P00390000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 32.20 | 30.70 | 34.70 | 0.00 | - | 2 | 54 | 32.35% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 37.35 | 34.85 | 41.80 | 0.00 | - | 23 | 27 | 32.20% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 39.00 | 49.00 | 0.00 | - | 5 | 36 | 31.85% |
© 2024 Yahoo. Tutti i diritti riservati.