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
61.741,10 +803,25 (+1,32%)
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:510.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00510000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.55 | 0.46 | 0.89 | -0.47 | -46.08% | 165 | 430 | 29.37% |
| ADBE240531C00510000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 1.54 | 1.44 | 2.60 | -0.41 | -21.03% | 53 | 247 | 28.92% |
| ADBE240607C00510000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 3.10 | 2.90 | 3.70 | -0.52 | -14.36% | 25 | 162 | 27.03% |
| ADBE240614C00510000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 11.89 | 11.40 | 15.10 | -0.31 | -2.54% | 15 | 44 | 47.92% |
| ADBE240621C00510000 | 2024-05-17 2:21PM EDT | 2024-06-21 | 13.10 | 13.00 | 13.45 | +0.10 | +0.77% | 50 | 822 | 39.92% |
| ADBE240628C00510000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 13.30 | 13.00 | 16.00 | -2.30 | -14.74% | 6 | 6 | 40.58% |
| ADBE240719C00510000 | 2024-05-17 1:24PM EDT | 2024-07-19 | 17.35 | 17.00 | 17.95 | -0.32 | -1.81% | 4 | 249 | 35.68% |
| ADBE240816C00510000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 22.00 | 21.85 | 22.30 | +0.07 | +0.32% | 29 | 426 | 34.35% |
| ADBE240920C00510000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 30.21 | 29.70 | 32.05 | 0.00 | - | 329 | 496 | 37.93% |
| ADBE241018C00510000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 34.40 | 33.95 | 35.30 | -0.85 | -2.41% | 15 | 78 | 36.92% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 42.35 | 44.40 | 47.95 | 0.00 | - | 1 | 126 | 39.62% |
| ADBE250117C00510000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 50.15 | 47.75 | 51.10 | 0.00 | - | 15 | 144 | 39.28% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 54.20 | 57.00 | 58.80 | 0.00 | - | 4 | 18 | 39.38% |
| ADBE260116C00510000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 92.10 | 90.00 | 94.00 | -5.75 | -5.88% | 1 | 982 | 42.22% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 2026-12-18 | 111.05 | 117.10 | 126.00 | 0.00 | - | 1 | 54 | 44.49% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00510000 | 2024-05-17 10:27AM EDT | 2024-05-24 | 27.07 | 25.70 | 28.90 | -0.72 | -2.59% | 1 | 10 | 39.34% |
| ADBE240531P00510000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 28.50 | 26.85 | 28.25 | 0.00 | - | 1 | 20 | 24.95% |
| ADBE240607P00510000 | 2024-05-16 12:14PM EDT | 2024-06-07 | 27.57 | 27.00 | 30.00 | 0.00 | - | 1 | 3 | 26.23% |
| ADBE240614P00510000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 35.59 | 35.55 | 38.70 | 0.00 | - | 1 | 2 | 41.97% |
| ADBE240621P00510000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 38.35 | 37.00 | 38.20 | 0.00 | - | 9 | 374 | 36.63% |
| ADBE240719P00510000 | 2024-05-15 3:54PM EDT | 2024-07-19 | 39.40 | 39.00 | 40.45 | 0.00 | - | 7 | 201 | 30.34% |
| ADBE240816P00510000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 43.75 | 42.35 | 43.05 | 0.00 | - | 2 | 136 | 28.10% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 46.55 | 49.85 | 0.00 | - | 1 | 220 | 30.09% |
| ADBE241018P00510000 | 2024-05-16 11:32AM EDT | 2024-10-18 | 50.45 | 48.70 | 51.25 | 0.00 | - | 9 | 37 | 28.36% |
| ADBE241220P00510000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 57.50 | 56.45 | 58.00 | 0.00 | - | 1 | 31 | 28.50% |
| ADBE250117P00510000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 58.38 | 57.35 | 60.05 | 0.00 | - | 1 | 545 | 28.13% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 62.10 | 65.40 | 0.00 | - | 3 | 24 | 28.13% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 80.25 | 83.75 | 0.00 | - | 1 | 47 | 27.38% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 27.24% |
© 2024 Yahoo. Tutti i diritti riservati.