Italia markets closed
Dow Jones
39.044,27 -626,77 (-1,58%) Nasdaq
16.725,77 -75,77 (-0,45%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.455,42 -1.957,72 (-3,04%) CMC Crypto 200
1.460,36 -42,30 (-2,82%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Prezzo d'esercizio:580.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00580000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 9 | 47 | 171.51% |
| ADBE240531C00580000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.45 | 0.01 | 1.70 | 0.00 | - | 10 | 5 | 66.75% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.77 | 0.00 | - | - | 5 | 49.12% |
| ADBE240614C00580000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 1.42 | 1.08 | 1.57 | +0.16 | +12.70% | 1 | 17 | 47.13% |
| ADBE240621C00580000 | 2024-05-23 12:59PM EDT | 2024-06-21 | 1.75 | 1.41 | 1.63 | +0.07 | +4.17% | 173 | 485 | 41.60% |
| ADBE240628C00580000 | 2024-05-22 10:53AM EDT | 2024-06-28 | 1.72 | 1.39 | 2.08 | 0.00 | - | 4 | 9 | 39.56% |
| ADBE240719C00580000 | 2024-05-23 1:38PM EDT | 2024-07-19 | 2.92 | 2.75 | 3.10 | +0.32 | +12.31% | 19 | 68 | 34.84% |
| ADBE240816C00580000 | 2024-05-23 11:15AM EDT | 2024-08-16 | 5.60 | 4.80 | 5.10 | +1.18 | +26.70% | 12 | 75 | 32.86% |
| ADBE240920C00580000 | 2024-05-23 1:39PM EDT | 2024-09-20 | 9.55 | 9.25 | 9.85 | -0.30 | -3.05% | 2 | 121 | 34.45% |
| ADBE241018C00580000 | 2024-05-21 1:41PM EDT | 2024-10-18 | 11.16 | 11.95 | 12.70 | 0.00 | - | 1 | 136 | 34.20% |
| ADBE241220C00580000 | 2024-05-23 10:48AM EDT | 2024-12-20 | 22.87 | 20.20 | 20.80 | +2.57 | +12.66% | 1 | 359 | 35.46% |
| ADBE250117C00580000 | 2024-05-20 11:36AM EDT | 2025-01-17 | 24.00 | 23.10 | 23.95 | 0.00 | - | 1 | 299 | 35.64% |
| ADBE250321C00580000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 32.83 | 30.00 | 31.40 | 0.00 | - | 2 | 23 | 36.41% |
| ADBE250620C00580000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 42.86 | 39.75 | 42.10 | +0.86 | +2.05% | 1 | 165 | 37.60% |
| ADBE260116C00580000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 63.30 | 62.05 | 64.65 | 0.00 | - | 4 | 208 | 39.65% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 93.00 | 89.00 | 96.90 | +4.17 | +4.69% | 8 | 20 | 42.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00580000 | 2024-05-23 12:47PM EDT | 2024-06-21 | 94.18 | 96.95 | 100.95 | +3.38 | +3.72% | 1 | 114 | 47.29% |
| ADBE240719P00580000 | 2024-05-17 10:23AM EDT | 2024-07-19 | 96.80 | 96.85 | 101.25 | 0.00 | - | 1 | 78 | 34.91% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 89.20 | 98.45 | 101.45 | 0.00 | - | 1 | 16 | 29.15% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 94.05 | 101.00 | 103.30 | 0.00 | - | 13 | 103 | 27.84% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 43.32% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 104.95 | 107.70 | 0.00 | - | 1 | 57 | 25.78% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 106.55 | 109.15 | 0.00 | - | 1 | 408 | 25.53% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 109.60 | 112.05 | 0.00 | - | 5 | 10 | 24.91% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 113.50 | 116.40 | 0.00 | - | 5 | 55 | 24.54% |
| ADBE260116P00580000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 123.14 | 122.90 | 126.45 | 0.00 | - | 1 | 84 | 24.47% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 23.63% |
© 2024 Yahoo. Tutti i diritti riservati.