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
61.568,54 +729,52 (+1,20%)
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:540.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00540000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 0.20 | 0.02 | 0.75 | 0.00 | - | 9 | 58 | 49.02% |
| ADBE240531C00540000 | 2024-05-16 11:06AM EDT | 2024-05-31 | 0.35 | 0.08 | 0.57 | 0.00 | - | 1 | 41 | 32.83% |
| ADBE240607C00540000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.50 | 0.22 | 0.67 | -0.16 | -24.24% | 23 | 155 | 27.66% |
| ADBE240614C00540000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 5.11 | 4.55 | 5.40 | -0.02 | -0.39% | 14 | 39 | 41.93% |
| ADBE240621C00540000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 6.12 | 6.00 | 6.20 | +0.12 | +2.00% | 37 | 731 | 39.46% |
| ADBE240628C00540000 | 2024-05-17 10:08AM EDT | 2024-06-28 | 7.00 | 6.15 | 7.35 | +0.23 | +3.40% | 5 | 5 | 38.47% |
| ADBE240719C00540000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 8.85 | 8.70 | 9.25 | +0.05 | +0.57% | 1 | 192 | 34.53% |
| ADBE240816C00540000 | 2024-05-17 9:57AM EDT | 2024-08-16 | 13.02 | 12.40 | 13.55 | +0.27 | +2.12% | 3 | 410 | 34.17% |
| ADBE240920C00540000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 19.83 | 18.55 | 21.45 | 0.00 | - | 3 | 262 | 36.86% |
| ADBE241018C00540000 | 2024-05-16 11:25AM EDT | 2024-10-18 | 23.95 | 22.85 | 24.75 | 0.00 | - | 15 | 132 | 36.17% |
| ADBE241220C00540000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 36.23 | 33.20 | 35.55 | 0.00 | - | 2 | 177 | 38.04% |
| ADBE250117C00540000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 37.20 | 36.75 | 38.50 | -1.55 | -4.00% | 139 | 460 | 37.71% |
| ADBE250321C00540000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 47.00 | 44.65 | 46.40 | 0.00 | - | 2 | 40 | 38.16% |
| ADBE250620C00540000 | 2024-05-16 10:33AM EDT | 2025-06-20 | 57.26 | 54.95 | 57.40 | 0.00 | - | 1 | 181 | 39.01% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 77.90 | 82.90 | 0.00 | - | 1 | 271 | 41.81% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 105.00 | 113.85 | 0.00 | - | 7 | 206 | 43.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 57.50 | 54.70 | 58.75 | +12.75 | +28.49% | 4 | 0 | 63.10% |
| ADBE240531P00540000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 57.00 | 54.75 | 59.05 | 0.00 | - | 4 | 0 | 46.25% |
| ADBE240614P00540000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 61.74 | 56.80 | 61.65 | 0.00 | - | 1 | 4 | 41.05% |
| ADBE240621P00540000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 61.00 | 59.50 | 61.35 | -0.70 | -1.13% | 5 | 758 | 35.94% |
| ADBE240719P00540000 | 2024-05-14 1:42PM EDT | 2024-07-19 | 75.00 | 61.25 | 62.65 | 0.00 | - | 2 | 53 | 29.21% |
| ADBE240816P00540000 | 2024-05-14 2:47PM EDT | 2024-08-16 | 72.12 | 62.40 | 64.75 | 0.00 | - | 35 | 92 | 27.30% |
| ADBE240920P00540000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 67.55 | 67.70 | 70.50 | 0.00 | - | 3 | 188 | 29.45% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 70.50 | 68.25 | 70.90 | 0.00 | - | 3 | 16 | 27.01% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 73.50 | 76.80 | 0.00 | - | 1 | 130 | 27.21% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 75.20 | 78.50 | 0.00 | - | 14 | 327 | 26.78% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 79.80 | 83.45 | 0.00 | - | 2 | 82 | 26.87% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 85.70 | 88.60 | 0.00 | - | 30 | 148 | 26.28% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 96.85 | 102.30 | 0.00 | - | 5 | 18 | 26.90% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 107.00 | 117.00 | 0.00 | - | 20 | 44 | 26.36% |
© 2024 Yahoo. Tutti i diritti riservati.