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
38.384,59 -718,63 (-1,84%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
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:480.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00480000 | 2024-05-23 3:34PM EDT | 2024-05-24 | 4.75 | 4.95 | 5.45 | -2.22 | -31.85% | 165 | 289 | 35.33% |
| ADBE240531C00480000 | 2024-05-23 3:25PM EDT | 2024-05-31 | 8.25 | 8.85 | 9.30 | -0.75 | -8.33% | 112 | 211 | 26.47% |
| ADBE240607C00480000 | 2024-05-23 3:20PM EDT | 2024-06-07 | 11.25 | 11.50 | 12.95 | -0.95 | -7.79% | 172 | 251 | 28.80% |
| ADBE240614C00480000 | 2024-05-23 2:53PM EDT | 2024-06-14 | 21.20 | 22.40 | 24.05 | -1.51 | -6.65% | 12 | 51 | 47.41% |
| ADBE240621C00480000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 24.30 | 23.80 | 24.75 | -0.70 | -2.80% | 70 | 928 | 42.59% |
| ADBE240628C00480000 | 2024-05-23 3:29PM EDT | 2024-06-28 | 24.81 | 24.35 | 27.15 | -1.69 | -6.38% | 2 | 47 | 42.22% |
| ADBE240719C00480000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 29.15 | 29.50 | 30.05 | -0.35 | -1.19% | 14 | 547 | 37.38% |
| ADBE240816C00480000 | 2024-05-22 11:17AM EDT | 2024-08-16 | 32.92 | 34.40 | 35.25 | -1.97 | -5.65% | 1 | 509 | 36.24% |
| ADBE240920C00480000 | 2024-05-23 9:45AM EDT | 2024-09-20 | 42.00 | 42.55 | 45.35 | -0.17 | -0.40% | 3 | 56 | 39.72% |
| ADBE241018C00480000 | 2024-05-23 10:33AM EDT | 2024-10-18 | 51.65 | 47.35 | 48.05 | +6.80 | +15.16% | 4 | 31 | 37.99% |
| ADBE241220C00480000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 61.50 | 57.75 | 60.05 | +5.72 | +10.25% | 1 | 56 | 40.11% |
| ADBE250117C00480000 | 2024-05-23 2:04PM EDT | 2025-01-17 | 61.17 | 61.50 | 63.75 | -0.73 | -1.18% | 5 | 1,062 | 40.09% |
| ADBE250321C00480000 | 2024-05-23 12:57PM EDT | 2025-03-21 | 71.75 | 70.00 | 74.85 | -2.25 | -3.04% | 1 | 19 | 42.12% |
| ADBE250620C00480000 | 2024-05-23 1:47PM EDT | 2025-06-20 | 80.70 | 80.40 | 83.05 | -0.50 | -0.62% | 1 | 148 | 41.12% |
| ADBE260116C00480000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 107.52 | 103.35 | 108.20 | 0.00 | - | 1 | 59 | 43.69% |
| ADBE260618C00480000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 115.25 | 116.00 | 125.00 | 0.00 | - | 19 | 481 | 45.38% |
| ADBE261218C00480000 | 2024-05-21 12:09PM EDT | 2026-12-18 | 136.00 | 130.00 | 139.00 | 0.00 | - | 1 | 22 | 45.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00480000 | 2024-05-23 3:53PM EDT | 2024-05-24 | 1.83 | 1.30 | 1.93 | -1.76 | -49.03% | 254 | 415 | 33.08% |
| ADBE240531P00480000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 5.37 | 5.10 | 5.40 | -0.68 | -11.24% | 119 | 108 | 24.36% |
| ADBE240607P00480000 | 2024-05-23 3:08PM EDT | 2024-06-07 | 9.20 | 7.15 | 7.90 | +1.25 | +15.72% | 21 | 118 | 24.30% |
| ADBE240614P00480000 | 2024-05-23 1:55PM EDT | 2024-06-14 | 19.39 | 16.40 | 19.00 | +0.67 | +3.58% | 25 | 124 | 43.72% |
| ADBE240621P00480000 | 2024-05-23 3:07PM EDT | 2024-06-21 | 19.50 | 18.35 | 19.55 | +0.30 | +1.56% | 9 | 2,379 | 39.10% |
| ADBE240628P00480000 | 2024-05-23 3:06PM EDT | 2024-06-28 | 21.57 | 19.50 | 20.95 | +0.97 | +4.71% | 22 | 22 | 37.42% |
| ADBE240719P00480000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 23.90 | 22.55 | 23.05 | +0.95 | +4.14% | 20 | 601 | 32.52% |
| ADBE240816P00480000 | 2024-05-23 12:48PM EDT | 2024-08-16 | 25.00 | 25.80 | 26.30 | -0.25 | -0.99% | 3 | 1,234 | 30.15% |
| ADBE240920P00480000 | 2024-05-22 12:16PM EDT | 2024-09-20 | 30.80 | 31.55 | 32.60 | 0.00 | - | 2 | 1,016 | 31.12% |
| ADBE241018P00480000 | 2024-05-23 10:35AM EDT | 2024-10-18 | 36.15 | 34.15 | 35.15 | +2.23 | +6.57% | 2 | 134 | 30.12% |
| ADBE241220P00480000 | 2024-05-23 3:00PM EDT | 2024-12-20 | 42.90 | 39.55 | 42.10 | +2.10 | +5.15% | 2 | 154 | 30.01% |
| ADBE250117P00480000 | 2024-05-23 3:27PM EDT | 2025-01-17 | 44.05 | 43.00 | 44.30 | +1.70 | +4.01% | 7 | 1,152 | 29.62% |
| ADBE250321P00480000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 48.51 | 47.85 | 49.55 | 0.00 | - | 1 | 141 | 29.39% |
| ADBE250620P00480000 | 2024-05-22 10:58AM EDT | 2025-06-20 | 53.60 | 52.10 | 55.10 | 0.00 | - | 20 | 467 | 28.58% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 67.48 | 65.15 | 69.40 | 0.00 | - | 1 | 72 | 28.95% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 69.00 | 78.00 | 0.00 | - | 1 | 4 | 29.03% |
| ADBE261218P00480000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 79.98 | 75.00 | 85.00 | 0.00 | - | 1 | 55 | 28.38% |
© 2024 Yahoo. Tutti i diritti riservati.