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
61.803,30 +795,15 (+1,30%)
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:570.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.69 | 0.00 | - | 1 | 19 | 59.03% |
| ADBE240531C00570000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 4 | 38.43% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 37.04% |
| ADBE240614C00570000 | 2024-05-17 12:10PM EDT | 2024-06-14 | 2.00 | 1.60 | 2.43 | -0.11 | -5.21% | 1 | 20 | 43.24% |
| ADBE240621C00570000 | 2024-05-17 10:54AM EDT | 2024-06-21 | 2.58 | 2.46 | 2.77 | +0.48 | +22.86% | 2 | 651 | 39.98% |
| ADBE240719C00570000 | 2024-05-17 12:04PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.45 | -0.15 | -3.37% | 5 | 891 | 34.00% |
| ADBE240816C00570000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 6.89 | 6.60 | 7.60 | -0.36 | -4.97% | 4 | 66 | 33.63% |
| ADBE240920C00570000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 13.15 | 12.15 | 13.05 | 0.00 | - | 2 | 100 | 35.15% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 15.00 | 17.05 | 0.00 | - | 1 | 569 | 35.72% |
| ADBE241220C00570000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 24.25 | 23.70 | 25.65 | +1.55 | +6.83% | 35 | 143 | 36.69% |
| ADBE250117C00570000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 27.91 | 27.20 | 28.85 | -1.92 | -6.44% | 1 | 691 | 36.74% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 34.45 | 37.85 | 0.00 | - | 5 | 29 | 38.16% |
| ADBE260116C00570000 | 2024-05-15 11:43AM EDT | 2026-01-16 | 68.65 | 66.50 | 72.30 | -1.52 | -2.17% | 2 | 273 | 41.17% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 80.80 | 87.60 | 0.00 | - | - | 0 | 42.29% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 94.00 | 99.90 | 0.00 | - | 1 | 28 | 41.95% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 87.10 | 85.40 | 89.30 | 0.00 | - | 2 | 65 | 39.86% |
| ADBE240719P00570000 | 2024-05-14 2:47PM EDT | 2024-07-19 | 97.42 | 86.95 | 89.45 | 0.00 | - | 17 | 66 | 30.13% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 20.75% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 2024-09-20 | 102.75 | 90.95 | 92.90 | 0.00 | - | 1 | 223 | 26.88% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 92.10 | 95.00 | 0.00 | - | 1 | 510 | 26.85% |
| ADBE241220P00570000 | 2024-05-17 10:57AM EDT | 2024-12-20 | 97.78 | 96.20 | 98.65 | -6.22 | -5.98% | 15 | 46 | 25.97% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 97.75 | 99.95 | 0.00 | - | 2 | 107 | 25.50% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 27.29% |
| ADBE261218P00570000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 127.50 | 125.05 | 135.00 | 0.00 | - | 1 | 69 | 25.34% |
© 2024 Yahoo. Tutti i diritti riservati.