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
61.789,35 +805,65 (+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:520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00520000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 0.22 | 0.08 | 0.33 | -0.27 | -55.10% | 101 | 258 | 29.96% |
| ADBE240531C00520000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.76 | 0.64 | 1.13 | -0.16 | -17.39% | 47 | 252 | 27.72% |
| ADBE240607C00520000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 1.60 | 1.48 | 1.87 | -0.41 | -20.40% | 131 | 289 | 26.01% |
| ADBE240614C00520000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 9.00 | 8.45 | 9.40 | -0.40 | -4.26% | 7 | 76 | 41.98% |
| ADBE240621C00520000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 10.19 | 10.10 | 10.40 | -0.31 | -2.95% | 123 | 1,363 | 39.50% |
| ADBE240628C00520000 | 2024-05-17 9:55AM EDT | 2024-06-28 | 11.50 | 10.30 | 11.80 | +0.75 | +6.98% | 3 | 5 | 38.50% |
| ADBE240719C00520000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 14.00 | 13.75 | 14.65 | -0.15 | -1.06% | 4 | 391 | 35.38% |
| ADBE240816C00520000 | 2024-05-17 2:31PM EDT | 2024-08-16 | 18.16 | 18.15 | 18.80 | -0.44 | -2.37% | 2 | 241 | 34.07% |
| ADBE240920C00520000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 26.25 | 26.20 | 28.45 | 0.00 | - | 1 | 138 | 37.81% |
| ADBE241018C00520000 | 2024-05-14 2:15PM EDT | 2024-10-18 | 27.10 | 30.10 | 32.25 | 0.00 | - | 6 | 44 | 37.29% |
| ADBE241220C00520000 | 2024-05-17 10:23AM EDT | 2024-12-20 | 41.70 | 40.15 | 42.90 | +0.25 | +0.60% | 2 | 146 | 38.64% |
| ADBE250117C00520000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 44.60 | 43.95 | 46.80 | -0.05 | -0.11% | 1 | 331 | 38.84% |
| ADBE250321C00520000 | 2024-05-16 9:56AM EDT | 2025-03-21 | 54.50 | 52.50 | 54.40 | 0.00 | - | 1 | 48 | 38.94% |
| ADBE250620C00520000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 64.24 | 62.95 | 65.60 | 0.00 | - | 1 | 104 | 39.76% |
| ADBE260116C00520000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 88.60 | 85.50 | 89.85 | 0.00 | - | 2 | 20 | 41.96% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 113.00 | 121.90 | 0.00 | - | 2 | 15 | 44.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00520000 | 2024-05-15 10:30AM EDT | 2024-05-24 | 41.18 | 34.70 | 38.95 | 0.00 | - | 1 | 5 | 48.54% |
| ADBE240531P00520000 | 2024-05-17 2:16PM EDT | 2024-05-31 | 37.50 | 34.85 | 39.25 | -7.95 | -17.49% | 2 | 9 | 35.67% |
| ADBE240607P00520000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 41.24 | 35.40 | 39.60 | 0.00 | - | 10 | 14 | 30.36% |
| ADBE240614P00520000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 43.70 | 42.40 | 46.25 | +1.82 | +4.35% | 2 | 14 | 42.61% |
| ADBE240621P00520000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 44.37 | 43.05 | 44.95 | +3.23 | +7.85% | 41 | 569 | 35.53% |
| ADBE240719P00520000 | 2024-05-16 10:49AM EDT | 2024-07-19 | 46.64 | 45.55 | 47.20 | +0.19 | +0.41% | 1 | 105 | 29.78% |
| ADBE240816P00520000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 50.35 | 48.35 | 49.90 | 0.00 | - | 25 | 105 | 27.95% |
| ADBE240920P00520000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 51.85 | 53.00 | 55.15 | 0.00 | - | 7 | 358 | 28.77% |
| ADBE241018P00520000 | 2024-05-13 9:38AM EDT | 2024-10-18 | 58.00 | 54.80 | 57.55 | 0.00 | - | 1 | 117 | 28.04% |
| ADBE241220P00520000 | 2024-05-15 1:57PM EDT | 2024-12-20 | 61.19 | 61.05 | 65.60 | 0.00 | - | 4 | 201 | 29.23% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 64.80 | 62.85 | 65.85 | 0.00 | - | 5 | 598 | 27.67% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 68.70 | 71.20 | 0.00 | - | 13 | 43 | 27.75% |
| ADBE250620P00520000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 75.70 | 72.80 | 76.70 | 0.00 | - | 250 | 447 | 27.14% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 85.70 | 90.55 | 0.00 | - | 1 | 23 | 27.55% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.74% |
© 2024 Yahoo. Tutti i diritti riservati.