Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.036,79 +220,87 (+0,58%) Nasdaq
15.686,17 +28,35 (+0,18%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,98 -2,95 (-3,60%) Bitcoin EUR
54.463,52 -1.901,61 (-3,37%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-04-25 12:39PM EDT | 400.00 | 71.50 | 65.90 | 73.75 | 0.00 | - | - | 1 | 56.30% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 46.30 | 53.95 | 0.00 | - | 2 | 2 | 70.95% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 440.00 | 45.00 | 27.05 | 34.40 | 0.00 | - | - | 1 | 52.51% |
| ADBE240510C00445000 | 2024-04-25 1:32PM EDT | 445.00 | 31.00 | 26.30 | 29.45 | 0.00 | - | 2 | 4 | 47.32% |
| ADBE240510C00450000 | 2024-05-01 12:07PM EDT | 450.00 | 19.28 | 21.75 | 22.90 | -1.17 | -5.72% | 3 | 8 | 35.44% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 17.50 | 18.85 | -0.50 | -3.06% | 1 | 2 | 33.75% |
| ADBE240510C00460000 | 2024-05-01 1:46PM EDT | 460.00 | 13.75 | 14.35 | 14.80 | +2.35 | +20.61% | 37 | 27 | 31.18% |
| ADBE240510C00465000 | 2024-05-01 2:00PM EDT | 465.00 | 11.10 | 11.15 | 11.95 | +1.71 | +18.21% | 59 | 40 | 31.65% |
| ADBE240510C00467500 | 2024-05-01 1:54PM EDT | 467.50 | 9.50 | 9.70 | 10.15 | +0.95 | +11.11% | 12 | 32 | 30.16% |
| ADBE240510C00470000 | 2024-05-01 1:39PM EDT | 470.00 | 8.50 | 8.35 | 8.70 | +1.90 | +28.79% | 75 | 151 | 29.48% |
| ADBE240510C00472500 | 2024-05-01 1:30PM EDT | 472.50 | 7.20 | 7.05 | 7.50 | +0.75 | +11.63% | 1 | 39 | 29.26% |
| ADBE240510C00475000 | 2024-05-01 1:50PM EDT | 475.00 | 5.75 | 6.05 | 6.40 | +0.83 | +16.87% | 30 | 93 | 29.02% |
| ADBE240510C00477500 | 2024-05-01 2:12PM EDT | 477.50 | 5.35 | 5.05 | 5.55 | +0.25 | +4.90% | 55 | 108 | 29.25% |
| ADBE240510C00480000 | 2024-05-01 2:21PM EDT | 480.00 | 4.50 | 4.35 | 4.60 | +1.10 | +32.35% | 61 | 204 | 28.78% |
| ADBE240510C00482500 | 2024-05-01 2:01PM EDT | 482.50 | 3.60 | 3.65 | 3.90 | +0.99 | +37.93% | 71 | 37 | 28.86% |
| ADBE240510C00485000 | 2024-05-01 2:17PM EDT | 485.00 | 3.10 | 3.00 | 3.25 | +0.56 | +22.05% | 24 | 111 | 28.78% |
| ADBE240510C00487500 | 2024-05-01 2:03PM EDT | 487.50 | 2.55 | 2.39 | 2.66 | +0.28 | +12.33% | 112 | 27 | 28.59% |
| ADBE240510C00490000 | 2024-05-01 2:15PM EDT | 490.00 | 2.20 | 1.93 | 2.24 | +0.72 | +48.65% | 71 | 221 | 28.82% |
| ADBE240510C00492500 | 2024-05-01 11:05AM EDT | 492.50 | 1.25 | 1.63 | 1.81 | +0.08 | +6.84% | 6 | 21 | 28.68% |
| ADBE240510C00495000 | 2024-05-01 2:14PM EDT | 495.00 | 1.48 | 1.30 | 1.55 | +0.11 | +8.03% | 38 | 136 | 29.14% |
| ADBE240510C00500000 | 2024-05-01 2:15PM EDT | 500.00 | 1.01 | 0.90 | 1.03 | +0.34 | +50.75% | 69 | 457 | 29.26% |
| ADBE240510C00505000 | 2024-05-01 12:01PM EDT | 505.00 | 0.50 | 0.61 | 0.70 | 0.00 | - | 27 | 282 | 29.69% |
| ADBE240510C00510000 | 2024-05-01 1:56PM EDT | 510.00 | 0.44 | 0.38 | 0.58 | +0.15 | +51.72% | 5 | 489 | 31.40% |
| ADBE240510C00515000 | 2024-05-01 11:52AM EDT | 515.00 | 0.26 | 0.20 | 0.44 | -0.01 | -3.70% | 3 | 96 | 32.45% |
| ADBE240510C00520000 | 2024-05-01 2:15PM EDT | 520.00 | 0.26 | 0.18 | 0.35 | +0.03 | +13.04% | 1 | 66 | 33.72% |
| ADBE240510C00525000 | 2024-05-01 11:27AM EDT | 525.00 | 0.15 | 0.03 | 0.29 | +0.02 | +15.38% | 6 | 51 | 35.11% |
| ADBE240510C00530000 | 2024-05-01 1:32PM EDT | 530.00 | 0.12 | 0.00 | 0.25 | +0.05 | +71.43% | 1 | 50 | 36.67% |
| ADBE240510C00535000 | 2024-05-01 10:42AM EDT | 535.00 | 0.27 | 0.01 | 0.22 | +0.19 | +237.50% | 1 | 15 | 38.28% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 9 | 56.19% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 42.19% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 1.32 | 0.00 | - | 21 | 58 | 53.69% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 10 | 10 | 56.06% |
| ADBE240510C00560000 | 2024-05-01 10:42AM EDT | 560.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 1 | 13 | 50.15% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 1.23 | 0.00 | - | 1 | 3 | 60.16% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 104 | 57.08% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 1.23 | 0.00 | - | 1 | 3 | 64.75% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 1.23 | 0.00 | - | 1 | 6 | 66.97% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 1.23 | 0.00 | - | 1 | 11 | 69.19% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 1.23 | 0.00 | - | - | 6 | 71.34% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 1.31 | 0.00 | - | 1 | 0 | 76.37% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 1.23 | 0.00 | - | 5 | 5 | 106.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 55.76% |
| ADBE240510P00390000 | 2024-04-29 1:46PM EDT | 390.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 8 | 42 | 53.32% |
| ADBE240510P00400000 | 2024-05-01 11:31AM EDT | 400.00 | 0.10 | 0.00 | 0.24 | +0.07 | +233.33% | 5 | 22 | 46.68% |
| ADBE240510P00410000 | 2024-05-01 2:12PM EDT | 410.00 | 0.13 | 0.00 | 0.20 | -0.04 | -25.00% | 12 | 270 | 39.31% |
| ADBE240510P00415000 | 2024-05-01 10:19AM EDT | 415.00 | 0.27 | 0.04 | 0.31 | +0.11 | +68.75% | 1 | 28 | 38.87% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 420.00 | 0.42 | 0.10 | 0.36 | 0.00 | - | 22 | 23 | 36.60% |
| ADBE240510P00425000 | 2024-05-01 11:00AM EDT | 425.00 | 0.46 | 0.19 | 0.45 | -0.05 | -9.80% | 4 | 43 | 34.74% |
| ADBE240510P00430000 | 2024-05-01 1:31PM EDT | 430.00 | 0.54 | 0.39 | 0.59 | -0.17 | -23.94% | 2 | 122 | 33.13% |
| ADBE240510P00435000 | 2024-05-01 12:16PM EDT | 435.00 | 0.79 | 0.50 | 0.73 | -0.23 | -22.55% | 6 | 119 | 31.06% |
| ADBE240510P00440000 | 2024-05-01 1:39PM EDT | 440.00 | 1.09 | 0.80 | 0.99 | -0.67 | -38.07% | 32 | 191 | 29.54% |
| ADBE240510P00445000 | 2024-05-01 2:08PM EDT | 445.00 | 1.45 | 1.25 | 1.53 | -0.84 | -36.68% | 16 | 123 | 29.14% |
| ADBE240510P00450000 | 2024-05-01 1:39PM EDT | 450.00 | 2.39 | 2.10 | 2.25 | -1.08 | -31.12% | 17 | 207 | 28.49% |
| ADBE240510P00455000 | 2024-05-01 1:17PM EDT | 455.00 | 3.55 | 2.88 | 3.20 | -1.75 | -33.02% | 42 | 194 | 27.68% |
| ADBE240510P00460000 | 2024-05-01 1:53PM EDT | 460.00 | 4.93 | 4.35 | 4.60 | -2.12 | -30.07% | 99 | 204 | 27.31% |
| ADBE240510P00465000 | 2024-05-01 2:16PM EDT | 465.00 | 6.15 | 6.10 | 6.40 | -3.20 | -34.22% | 101 | 158 | 26.89% |
| ADBE240510P00467500 | 2024-05-01 1:47PM EDT | 467.50 | 8.10 | 7.10 | 7.50 | -2.60 | -24.30% | 33 | 53 | 26.77% |
| ADBE240510P00470000 | 2024-05-01 1:47PM EDT | 470.00 | 9.34 | 8.30 | 8.80 | -0.71 | -7.06% | 42 | 174 | 26.92% |
| ADBE240510P00472500 | 2024-05-01 1:49PM EDT | 472.50 | 10.50 | 9.75 | 10.15 | -1.20 | -10.26% | 11 | 47 | 26.84% |
| ADBE240510P00475000 | 2024-05-01 1:55PM EDT | 475.00 | 11.90 | 11.15 | 11.60 | -3.95 | -24.92% | 13 | 97 | 26.70% |
| ADBE240510P00477500 | 2024-05-01 11:18AM EDT | 477.50 | 16.27 | 10.50 | 13.00 | +4.12 | +33.91% | 3 | 38 | 25.99% |
| ADBE240510P00480000 | 2024-05-01 2:00PM EDT | 480.00 | 14.73 | 13.90 | 14.75 | -1.92 | -11.53% | 9 | 111 | 26.09% |
| ADBE240510P00482500 | 2024-05-01 1:04PM EDT | 482.50 | 17.53 | 15.50 | 16.60 | +3.13 | +21.74% | 3 | 26 | 26.18% |
| ADBE240510P00485000 | 2024-05-01 1:07PM EDT | 485.00 | 18.42 | 17.75 | 19.95 | -2.36 | -11.36% | 48 | 45 | 31.98% |
| ADBE240510P00490000 | 2024-05-01 10:50AM EDT | 490.00 | 26.84 | 21.70 | 22.80 | +2.49 | +10.23% | 42 | 145 | 27.17% |
| ADBE240510P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 27.35 | 26.10 | 27.00 | +3.91 | +16.68% | 2 | 88 | 26.37% |
| ADBE240510P00500000 | 2024-05-01 1:43PM EDT | 500.00 | 32.38 | 27.50 | 34.25 | +4.13 | +14.62% | 9 | 379 | 42.40% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 505.00 | 32.49 | 32.10 | 39.85 | 0.00 | - | 70 | 17 | 49.28% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 37.10 | 44.70 | 0.00 | - | 1 | 1 | 52.52% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 42.05 | 49.65 | 0.00 | - | 2 | 1 | 56.07% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 47.15 | 54.90 | 0.00 | - | 3 | 0 | 61.06% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 57.05 | 64.65 | 0.00 | - | 5 | 0 | 66.83% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 62.00 | 69.65 | 0.00 | - | 2 | 0 | 70.24% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 66.95 | 74.65 | 0.00 | - | 1 | 0 | 73.56% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 72.00 | 79.65 | 0.00 | - | 1 | 0 | 76.82% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 81.75 | 89.85 | 0.00 | - | 1 | 0 | 84.36% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 86.55 | 94.65 | 0.00 | - | 1 | 0 | 86.17% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 92.15 | 99.65 | 0.00 | - | 1 | 0 | 89.17% |
| ADBE240510P00570000 | 2024-04-25 3:50PM EDT | 570.00 | 97.67 | 97.90 | 104.85 | 0.00 | - | - | 0 | 59.96% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 101.90 | 109.65 | 0.00 | - | 1 | 0 | 95.02% |
| ADBE240510P00585000 | 2024-04-29 9:56AM EDT | 585.00 | 121.65 | 111.90 | 119.65 | +13.35 | +12.33% | 1 | 0 | 100.66% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 142.90 | 149.55 | 0.00 | - | - | 0 | 74.66% |
© 2024 Yahoo. Tutti i diritti riservati.