Italia markets open in 6 hours 23 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.367,70 -735,52 (-1,88%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
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:560.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00560000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 105.86% |
| ADBE240531C00560000 | 2024-05-20 2:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.32 | 0.00 | - | 23 | 41 | 49.61% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.01 | 0.25 | 0.00 | - | 4 | 10 | 34.91% |
| ADBE240614C00560000 | 2024-05-23 1:53PM EDT | 2024-06-14 | 2.12 | 1.90 | 2.84 | +0.02 | +0.95% | 4 | 26 | 46.86% |
| ADBE240621C00560000 | 2024-05-23 2:03PM EDT | 2024-06-21 | 2.81 | 2.68 | 3.10 | +0.01 | +0.36% | 76 | 1,021 | 41.81% |
| ADBE240628C00560000 | 2024-05-23 10:35AM EDT | 2024-06-28 | 3.62 | 2.66 | 3.65 | +0.35 | +10.70% | 2 | 7 | 39.31% |
| ADBE240719C00560000 | 2024-05-23 2:54PM EDT | 2024-07-19 | 4.55 | 4.85 | 5.75 | -0.30 | -6.19% | 57 | 196 | 35.99% |
| ADBE240816C00560000 | 2024-05-23 10:51AM EDT | 2024-08-16 | 8.90 | 7.55 | 8.15 | +1.49 | +20.11% | 1 | 151 | 33.33% |
| ADBE240920C00560000 | 2024-05-20 2:02PM EDT | 2024-09-20 | 13.60 | 13.50 | 15.20 | -0.28 | -2.02% | 10 | 168 | 36.27% |
| ADBE241018C00560000 | 2024-05-23 2:54PM EDT | 2024-10-18 | 15.90 | 16.60 | 18.55 | -0.55 | -3.34% | 1 | 101 | 35.86% |
| ADBE241220C00560000 | 2024-05-23 1:13PM EDT | 2024-12-20 | 26.48 | 25.65 | 27.70 | -0.27 | -1.01% | 2 | 57 | 36.95% |
| ADBE250117C00560000 | 2024-05-23 12:00PM EDT | 2025-01-17 | 31.10 | 28.95 | 30.40 | +2.15 | +7.43% | 8 | 204 | 36.57% |
| ADBE250321C00560000 | 2024-05-23 10:22AM EDT | 2025-03-21 | 38.92 | 36.65 | 38.25 | +2.39 | +6.54% | 3 | 38 | 37.22% |
| ADBE250620C00560000 | 2024-05-23 11:11AM EDT | 2025-06-20 | 49.25 | 46.70 | 49.20 | +3.25 | +7.07% | 1 | 123 | 38.23% |
| ADBE260116C00560000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 75.10 | 69.35 | 74.85 | 0.00 | - | 1 | 337 | 41.26% |
| ADBE261218C00560000 | 2024-05-15 2:53PM EDT | 2026-12-18 | 105.00 | 97.00 | 105.90 | 0.00 | - | 1 | 22 | 43.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 74.20 | 82.00 | 0.00 | - | 3 | 2 | 56.45% |
| ADBE240621P00560000 | 2024-05-22 10:12AM EDT | 2024-06-21 | 79.28 | 76.00 | 80.35 | 0.00 | - | 1 | 488 | 43.84% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 78.20 | 80.35 | 0.00 | - | 3 | 58 | 31.28% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 80.35 | 83.50 | 0.00 | - | 3 | 33 | 31.25% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 81.35 | 84.75 | 0.00 | - | 1 | 96 | 27.96% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 87.30 | 90.70 | 0.00 | - | 1 | 68 | 26.39% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 94.50 | 88.75 | 92.40 | 0.00 | - | 3 | 675 | 26.11% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 91.05 | 96.40 | 0.00 | - | 1 | 1 | 25.89% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 98.00 | 102.85 | 0.00 | - | 5 | 556 | 26.27% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 106.45 | 113.30 | 0.00 | - | 5 | 81 | 25.69% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 24.15% |
© 2024 Yahoo. Tutti i diritti riservati.