Italia markets open in 6 hours 24 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.390,13 -713,09 (-1,82%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.462,84 -39,82 (-2,65%)
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:430.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 2024-06-07 | 58.74 | 52.05 | 56.85 | 0.00 | - | 1 | 1 | 53.48% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 63.23 | 55.05 | 59.55 | 0.00 | - | 4 | 5 | 53.89% |
| ADBE240621C00430000 | 2024-05-23 2:41PM EDT | 2024-06-21 | 57.25 | 57.95 | 60.35 | +1.50 | +2.69% | 6 | 82 | 49.21% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 2024-06-28 | 66.14 | 55.80 | 62.95 | 0.00 | - | - | 1 | 50.40% |
| ADBE240719C00430000 | 2024-05-23 11:57AM EDT | 2024-07-19 | 67.45 | 62.65 | 64.85 | +12.55 | +22.86% | 1 | 3 | 43.46% |
| ADBE240816C00430000 | 2024-05-14 1:00PM EDT | 2024-08-16 | 64.46 | 66.90 | 69.15 | 0.00 | - | 1 | 7 | 41.58% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 75.10 | 76.80 | 0.00 | - | 1 | 5 | 43.46% |
| ADBE241018C00430000 | 2024-05-22 12:47PM EDT | 2024-10-18 | 79.19 | 77.65 | 80.85 | 0.00 | - | 1 | 2 | 43.03% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 42.12% |
| ADBE250117C00430000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 98.25 | 91.05 | 94.30 | +4.17 | +4.43% | 1 | 153 | 43.78% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 47.36% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 43.62% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 129.70 | 134.50 | 0.00 | - | 1 | 6 | 45.84% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 46.86% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00430000 | 2024-05-23 2:15PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.43 | +0.02 | +22.22% | 4 | 252 | 112.31% |
| ADBE240531P00430000 | 2024-05-23 2:52PM EDT | 2024-05-31 | 0.16 | 0.00 | 2.15 | 0.00 | - | 14 | 98 | 53.03% |
| ADBE240607P00430000 | 2024-05-23 3:25PM EDT | 2024-06-07 | 0.36 | 0.19 | 0.47 | +0.04 | +12.50% | 14 | 65 | 32.67% |
| ADBE240614P00430000 | 2024-05-23 3:24PM EDT | 2024-06-14 | 4.00 | 3.35 | 3.85 | +0.13 | +3.36% | 3 | 81 | 45.39% |
| ADBE240621P00430000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 4.20 | 3.90 | 4.25 | -0.05 | -1.18% | 260 | 942 | 40.87% |
| ADBE240628P00430000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 5.10 | 4.45 | 5.40 | +0.10 | +2.00% | 7 | 20 | 39.92% |
| ADBE240719P00430000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 7.00 | 6.55 | 7.00 | +0.23 | +3.40% | 16 | 217 | 35.03% |
| ADBE240816P00430000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 8.40 | 9.05 | 9.55 | -0.54 | -6.04% | 13 | 124 | 32.67% |
| ADBE240920P00430000 | 2024-05-22 10:33AM EDT | 2024-09-20 | 13.87 | 12.75 | 14.60 | 0.00 | - | 1 | 574 | 33.58% |
| ADBE241018P00430000 | 2024-05-23 10:36AM EDT | 2024-10-18 | 14.60 | 16.05 | 16.70 | -1.32 | -8.29% | 2 | 103 | 32.41% |
| ADBE241220P00430000 | 2024-05-23 1:15PM EDT | 2024-12-20 | 22.25 | 22.15 | 22.90 | -1.25 | -5.32% | 7 | 153 | 32.31% |
| ADBE250117P00430000 | 2024-05-23 11:05AM EDT | 2025-01-17 | 23.35 | 23.75 | 24.95 | -0.68 | -2.83% | 5 | 430 | 31.92% |
| ADBE250321P00430000 | 2024-05-23 2:09PM EDT | 2025-03-21 | 29.30 | 28.10 | 29.55 | +0.35 | +1.21% | 20 | 49 | 31.48% |
| ADBE250620P00430000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 35.20 | 31.30 | 34.95 | 0.00 | - | 30 | 405 | 30.72% |
| ADBE260116P00430000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 45.30 | 44.45 | 48.30 | 0.00 | - | 1 | 153 | 30.93% |
| ADBE260618P00430000 | 2024-05-13 2:01PM EDT | 2026-06-18 | 49.60 | 47.05 | 56.90 | 0.00 | - | 13 | 13 | 31.12% |
| ADBE261218P00430000 | 2024-05-21 3:06PM EDT | 2026-12-18 | 59.45 | 53.00 | 62.95 | 0.00 | - | 15 | 38 | 30.12% |
© 2024 Yahoo. Tutti i diritti riservati.