Italia markets closed
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
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.214,04 -2.252,50 (-3,49%) CMC Crypto 200
1.441,14 -61,52 (-4,11%)
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:550.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00550000 | 2024-05-23 3:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | -0.06 | -85.71% | 5 | 57 | 131.49% |
| ADBE240531C00550000 | 2024-05-23 11:56AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 8 | 54 | 35.55% |
| ADBE240607C00550000 | 2024-05-23 2:53PM EDT | 2024-06-07 | 0.13 | 0.07 | 0.27 | -0.02 | -13.33% | 5 | 96 | 30.64% |
| ADBE240614C00550000 | 2024-05-23 3:45PM EDT | 2024-06-14 | 3.20 | 2.71 | 3.70 | -0.15 | -4.48% | 23 | 87 | 45.17% |
| ADBE240621C00550000 | 2024-05-23 3:16PM EDT | 2024-06-21 | 3.90 | 3.75 | 4.30 | -0.10 | -2.63% | 386 | 2,605 | 41.44% |
| ADBE240628C00550000 | 2024-05-23 1:49PM EDT | 2024-06-28 | 4.15 | 3.75 | 4.70 | +0.16 | +4.01% | 3 | 16 | 38.40% |
| ADBE240719C00550000 | 2024-05-23 3:21PM EDT | 2024-07-19 | 6.25 | 6.25 | 6.85 | -0.15 | -2.34% | 80 | 1,061 | 34.96% |
| ADBE240816C00550000 | 2024-05-23 2:21PM EDT | 2024-08-16 | 9.30 | 9.40 | 10.50 | +0.10 | +1.09% | 7 | 166 | 33.98% |
| ADBE240920C00550000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 17.09 | 15.85 | 16.45 | +0.94 | +5.82% | 4 | 207 | 35.12% |
| ADBE241018C00550000 | 2024-05-23 10:38AM EDT | 2024-10-18 | 22.00 | 19.15 | 20.85 | +2.95 | +15.49% | 3 | 94 | 35.69% |
| ADBE241220C00550000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 30.90 | 28.60 | 29.90 | +2.40 | +8.42% | 7 | 93 | 36.55% |
| ADBE250117C00550000 | 2024-05-23 3:45PM EDT | 2025-01-17 | 32.00 | 31.80 | 33.45 | +1.90 | +6.31% | 4 | 317 | 36.73% |
| ADBE250321C00550000 | 2024-05-23 11:11AM EDT | 2025-03-21 | 42.80 | 39.85 | 41.70 | -0.20 | -0.47% | 1 | 69 | 37.53% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 72.85 | 78.15 | 0.00 | - | 14 | 639 | 41.35% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 101.00 | 109.85 | 0.00 | - | 1 | 48 | 43.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 63.30 | 70.95 | 0.00 | - | 1 | 0 | 93.75% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 64.75 | 69.40 | 0.00 | - | - | 0 | 49.48% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 2024-06-14 | 75.01 | 66.80 | 72.00 | 0.00 | - | - | 1 | 50.75% |
| ADBE240621P00550000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 69.22 | 67.00 | 70.20 | 0.00 | - | 2 | 681 | 38.93% |
| ADBE240719P00550000 | 2024-05-22 10:11AM EDT | 2024-07-19 | 72.33 | 68.50 | 72.20 | 0.00 | - | 1 | 221 | 32.37% |
| ADBE240816P00550000 | 2024-05-22 10:52AM EDT | 2024-08-16 | 72.48 | 70.05 | 73.10 | 0.00 | - | 11 | 83 | 28.04% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 73.65 | 76.95 | 0.00 | - | 1 | 262 | 28.39% |
| ADBE241018P00550000 | 2024-05-22 1:19PM EDT | 2024-10-18 | 76.47 | 75.05 | 78.65 | 0.00 | - | 2 | 63 | 27.32% |
| ADBE241220P00550000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 83.70 | 80.05 | 83.55 | 0.00 | - | 1 | 92 | 26.88% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 81.60 | 85.60 | 0.00 | - | 1 | 668 | 26.76% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 85.10 | 89.50 | 0.00 | - | 1 | 33 | 26.28% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 26.66% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 113.05 | 122.00 | 0.00 | - | 15 | 18 | 25.80% |
© 2024 Yahoo. Tutti i diritti riservati.