Italia markets open in 7 hours 34 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0818 0,0000 (-0,00%) Bitcoin EUR
62.507,67 -1.355,45 (-2,12%) CMC Crypto 200
1.468,07 -34,59 (-2,30%)
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:500.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00500000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.20 | -0.60 | -85.71% | 2,457 | 1,330 | 27.54% |
| ADBE240531C00500000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 1.75 | 1.61 | 1.86 | -0.60 | -25.53% | 679 | 732 | 24.01% |
| ADBE240607C00500000 | 2024-05-23 3:58PM EDT | 2024-06-07 | 3.85 | 3.65 | 4.40 | -0.70 | -15.38% | 370 | 703 | 26.17% |
| ADBE240614C00500000 | 2024-05-23 3:12PM EDT | 2024-06-14 | 13.80 | 13.80 | 15.65 | +0.15 | +1.10% | 33 | 155 | 46.82% |
| ADBE240621C00500000 | 2024-05-23 3:36PM EDT | 2024-06-21 | 15.25 | 14.95 | 16.40 | -0.20 | -1.29% | 205 | 1,746 | 42.39% |
| ADBE240628C00500000 | 2024-05-23 2:55PM EDT | 2024-06-28 | 14.90 | 15.60 | 17.15 | -1.67 | -10.08% | 68 | 21 | 39.42% |
| ADBE240719C00500000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 19.80 | 19.85 | 21.50 | +0.10 | +0.51% | 104 | 564 | 37.24% |
| ADBE240816C00500000 | 2024-05-23 2:54PM EDT | 2024-08-16 | 23.50 | 24.55 | 25.50 | -1.52 | -6.08% | 205 | 456 | 34.89% |
| ADBE240920C00500000 | 2024-05-23 3:42PM EDT | 2024-09-20 | 33.40 | 33.45 | 34.05 | +0.45 | +1.37% | 135 | 410 | 37.14% |
| ADBE241018C00500000 | 2024-05-23 10:48AM EDT | 2024-10-18 | 39.60 | 37.45 | 38.15 | +3.60 | +10.00% | 22 | 79 | 36.80% |
| ADBE241220C00500000 | 2024-05-23 10:23AM EDT | 2024-12-20 | 51.50 | 47.75 | 49.55 | +3.05 | +6.30% | 1 | 285 | 38.61% |
| ADBE250117C00500000 | 2024-05-23 2:32PM EDT | 2025-01-17 | 51.17 | 50.50 | 54.05 | -0.93 | -1.79% | 7 | 417 | 39.17% |
| ADBE250321C00500000 | 2024-05-23 10:44AM EDT | 2025-03-21 | 65.80 | 59.95 | 62.40 | +5.45 | +9.03% | 2 | 98 | 39.62% |
| ADBE250620C00500000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 75.00 | 69.65 | 73.70 | +2.50 | +3.45% | 4 | 745 | 40.42% |
| ADBE260116C00500000 | 2024-05-21 12:41PM EDT | 2026-01-16 | 100.00 | 93.95 | 98.05 | +7.00 | +7.53% | 1 | 492 | 42.60% |
| ADBE260618C00500000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 111.04 | 106.05 | 115.00 | 0.00 | - | 3 | 191 | 44.34% |
| ADBE261218C00500000 | 2024-05-22 3:59PM EDT | 2026-12-18 | 125.50 | 121.00 | 129.90 | 0.00 | - | 1 | 87 | 44.81% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00500000 | 2024-05-23 12:14PM EDT | 2024-05-24 | 13.75 | 13.60 | 21.00 | -4.25 | -23.61% | 9 | 72 | 73.28% |
| ADBE240531P00500000 | 2024-05-23 2:06PM EDT | 2024-05-31 | 21.35 | 16.80 | 19.35 | +2.55 | +13.56% | 11 | 37 | 27.71% |
| ADBE240607P00500000 | 2024-05-21 2:41PM EDT | 2024-06-07 | 23.02 | 18.30 | 21.40 | 0.00 | - | 1 | 24 | 27.09% |
| ADBE240614P00500000 | 2024-05-22 1:00PM EDT | 2024-06-14 | 28.60 | 28.50 | 31.30 | 0.00 | - | 1 | 110 | 44.62% |
| ADBE240621P00500000 | 2024-05-23 2:22PM EDT | 2024-06-21 | 31.60 | 29.70 | 31.15 | +0.40 | +1.28% | 25 | 1,374 | 38.79% |
| ADBE240719P00500000 | 2024-05-23 1:31PM EDT | 2024-07-19 | 33.40 | 32.45 | 34.20 | +0.40 | +1.21% | 5 | 374 | 31.97% |
| ADBE240816P00500000 | 2024-05-23 2:21PM EDT | 2024-08-16 | 37.70 | 35.25 | 37.10 | +1.30 | +3.57% | 13 | 642 | 29.41% |
| ADBE240920P00500000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 43.40 | 41.80 | 42.95 | +1.85 | +4.45% | 17 | 508 | 30.12% |
| ADBE241018P00500000 | 2024-05-23 2:45PM EDT | 2024-10-18 | 46.20 | 44.35 | 45.05 | +1.70 | +3.82% | 4 | 103 | 28.85% |
| ADBE241220P00500000 | 2024-05-22 12:07PM EDT | 2024-12-20 | 49.90 | 50.85 | 52.15 | 0.00 | - | 1 | 392 | 29.04% |
| ADBE250117P00500000 | 2024-05-23 3:27PM EDT | 2025-01-17 | 55.10 | 52.70 | 54.35 | -2.40 | -4.17% | 6 | 1,697 | 28.70% |
| ADBE250321P00500000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 59.93 | 57.25 | 59.45 | 0.00 | - | 1 | 314 | 28.45% |
| ADBE250620P00500000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 68.40 | 62.35 | 65.00 | 0.00 | - | 25 | 675 | 27.72% |
| ADBE260116P00500000 | 2024-05-15 10:17AM EDT | 2026-01-16 | 78.00 | 74.50 | 78.45 | 0.00 | - | 2 | 536 | 27.83% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 79.45 | 88.40 | 0.00 | - | 1 | 1 | 28.47% |
| ADBE261218P00500000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 89.01 | 85.00 | 93.90 | 0.00 | - | 1 | 66 | 27.34% |
© 2024 Yahoo. Tutti i diritti riservati.