Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.941,03 +125,11 (+0,33%) Nasdaq
15.613,62 -44,20 (-0,28%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,44 -2,49 (-3,04%) Bitcoin EUR
53.276,13 -3.530,70 (-6,22%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:49AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 104.10 | 109.05 | 0.00 | - | 1 | 1 | 71.52% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 65.15 | 69.20 | 0.00 | - | - | 1 | 48.62% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 420.00 | 49.50 | 46.70 | 49.30 | 0.00 | - | 1 | 3 | 37.28% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 28.45 | 31.10 | 0.00 | - | 1 | 2 | 30.60% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 25.50 | 27.20 | 0.00 | - | - | 1 | 30.03% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 23.00 | 23.50 | 0.00 | - | 1 | 1 | 29.44% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 16.60 | 17.15 | 0.00 | - | 9 | 12 | 28.98% |
| ADBE240524C00465000 | 2024-04-30 1:05PM EDT | 465.00 | 13.62 | 13.85 | 14.25 | -2.18 | -13.80% | 1 | 19 | 28.46% |
| ADBE240524C00470000 | 2024-05-01 10:11AM EDT | 470.00 | 11.70 | 11.40 | 11.70 | -0.98 | -7.73% | 2 | 38 | 28.06% |
| ADBE240524C00475000 | 2024-05-01 11:26AM EDT | 475.00 | 9.45 | 9.25 | 9.55 | +0.45 | +5.00% | 3 | 36 | 27.89% |
| ADBE240524C00480000 | 2024-05-01 10:44AM EDT | 480.00 | 7.19 | 7.45 | 7.75 | -1.03 | -12.53% | 32 | 38 | 27.86% |
| ADBE240524C00485000 | 2024-05-01 11:05AM EDT | 485.00 | 6.28 | 5.90 | 6.20 | -0.29 | -4.41% | 9 | 43 | 27.80% |
| ADBE240524C00490000 | 2024-05-01 10:41AM EDT | 490.00 | 4.37 | 4.65 | 4.90 | -0.99 | -18.47% | 14 | 91 | 27.74% |
| ADBE240524C00495000 | 2024-04-30 3:57PM EDT | 495.00 | 3.65 | 3.60 | 3.90 | 0.00 | - | 10 | 32 | 27.91% |
| ADBE240524C00500000 | 2024-05-01 10:57AM EDT | 500.00 | 2.85 | 2.62 | 3.05 | +0.13 | +4.78% | 11 | 164 | 27.97% |
| ADBE240524C00505000 | 2024-05-01 11:21AM EDT | 505.00 | 2.29 | 2.14 | 2.35 | +0.14 | +6.51% | 3 | 52 | 28.00% |
| ADBE240524C00510000 | 2024-05-01 11:02AM EDT | 510.00 | 1.65 | 1.62 | 1.83 | -0.51 | -23.61% | 1 | 133 | 28.19% |
| ADBE240524C00515000 | 2024-05-01 11:01AM EDT | 515.00 | 1.32 | 1.04 | 1.54 | -0.08 | -5.71% | 17 | 69 | 28.99% |
| ADBE240524C00520000 | 2024-04-30 2:11PM EDT | 520.00 | 1.08 | 0.91 | 1.16 | 0.00 | - | 5 | 96 | 28.97% |
| ADBE240524C00525000 | 2024-04-30 1:22PM EDT | 525.00 | 0.89 | 0.68 | 0.85 | 0.00 | - | 1 | 65 | 28.86% |
| ADBE240524C00530000 | 2024-04-30 3:53PM EDT | 530.00 | 0.55 | 0.40 | 0.72 | 0.00 | - | 3 | 42 | 29.64% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.26 | 0.60 | 0.00 | - | 4 | 25 | 30.29% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.34 | 0.17 | 0.52 | -0.47 | -58.02% | 1 | 21 | 31.12% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 4 | 14 | 31.91% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.05 | 0.40 | 0.00 | - | 2 | 27 | 32.79% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.02 | 0.36 | 0.00 | - | 1 | 2 | 33.69% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 560.00 | 0.18 | 0.01 | 0.36 | -0.08 | -30.77% | 1 | 7 | 35.13% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 565.00 | 0.20 | 0.01 | 0.32 | 0.00 | - | 1 | 13 | 35.91% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.00 | 1.07 | 0.00 | - | 2 | 2 | 45.69% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 47.17% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.00 | 1.05 | 0.00 | - | - | 2 | 48.62% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 1 | 0 | 51.54% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.35% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.59% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 1.00 | 0.00 | - | - | 1 | 66.31% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | - | 1 | 71.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 1.14 | 0.00 | - | - | 2 | 52.44% |
| ADBE240524P00380000 | 2024-05-01 11:16AM EDT | 380.00 | 0.23 | 0.08 | 0.38 | -0.37 | -61.67% | 1 | 5 | 40.19% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.20 | 0.56 | 0.00 | - | 2 | 9 | 38.21% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.35 | 0.76 | 0.00 | - | 5 | 13 | 35.67% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.53 | 0.91 | 0.00 | - | - | 1 | 34.55% |
| ADBE240524P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 1.00 | 0.84 | 1.06 | 0.00 | - | 1 | 10 | 33.22% |
| ADBE240524P00415000 | 2024-04-30 2:31PM EDT | 415.00 | 1.10 | 0.93 | 1.18 | 0.00 | - | 26 | 33 | 31.51% |
| ADBE240524P00420000 | 2024-04-30 3:50PM EDT | 420.00 | 1.57 | 1.34 | 1.53 | 0.00 | - | 23 | 38 | 30.93% |
| ADBE240524P00425000 | 2024-04-30 3:50PM EDT | 425.00 | 2.00 | 1.73 | 1.97 | 0.00 | - | 2 | 269 | 30.36% |
| ADBE240524P00430000 | 2024-04-30 1:31PM EDT | 430.00 | 2.41 | 2.22 | 2.53 | 0.00 | - | 4 | 169 | 29.82% |
| ADBE240524P00435000 | 2024-05-01 10:31AM EDT | 435.00 | 3.55 | 3.05 | 3.20 | +0.25 | +7.58% | 2 | 81 | 29.19% |
| ADBE240524P00440000 | 2024-04-30 11:32AM EDT | 440.00 | 3.40 | 3.95 | 4.20 | 0.00 | - | 5 | 67 | 29.08% |
| ADBE240524P00445000 | 2024-05-01 10:12AM EDT | 445.00 | 5.93 | 5.05 | 5.30 | +2.05 | +52.84% | 5 | 49 | 28.66% |
| ADBE240524P00450000 | 2024-05-01 11:16AM EDT | 450.00 | 6.60 | 6.40 | 6.65 | -0.33 | -4.76% | 1 | 72 | 28.30% |
| ADBE240524P00455000 | 2024-05-01 9:30AM EDT | 455.00 | 9.51 | 8.00 | 8.30 | +1.99 | +26.46% | 3 | 63 | 28.05% |
| ADBE240524P00460000 | 2024-05-01 10:16AM EDT | 460.00 | 11.47 | 9.90 | 10.20 | +5.44 | +90.22% | 10 | 55 | 27.74% |
| ADBE240524P00465000 | 2024-04-30 3:59PM EDT | 465.00 | 13.83 | 12.15 | 12.45 | +0.03 | +0.22% | 1 | 89 | 27.56% |
| ADBE240524P00470000 | 2024-04-30 2:24PM EDT | 470.00 | 14.09 | 14.60 | 15.15 | 0.00 | - | 4 | 98 | 27.69% |
| ADBE240524P00475000 | 2024-05-01 9:55AM EDT | 475.00 | 17.58 | 17.45 | 18.10 | +0.83 | +4.96% | 3 | 97 | 27.72% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 20.70 | 21.25 | 0.00 | - | 1 | 56 | 27.58% |
| ADBE240524P00485000 | 2024-05-01 10:22AM EDT | 485.00 | 26.16 | 23.40 | 25.30 | +9.10 | +53.34% | 2 | 47 | 28.92% |
| ADBE240524P00490000 | 2024-05-01 10:41AM EDT | 490.00 | 30.03 | 27.80 | 28.65 | +2.25 | +8.10% | 3 | 43 | 28.06% |
| ADBE240524P00495000 | 2024-04-30 2:18PM EDT | 495.00 | 31.50 | 31.40 | 33.55 | 0.00 | - | 1 | 5 | 30.76% |
| ADBE240524P00500000 | 2024-04-30 3:21PM EDT | 500.00 | 34.76 | 36.05 | 37.15 | 0.00 | - | 7 | 33 | 29.47% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 40.50 | 42.75 | 0.00 | - | 1 | 4 | 33.92% |
| ADBE240524P00510000 | 2024-04-30 3:52PM EDT | 510.00 | 45.57 | 44.45 | 47.45 | 0.00 | - | 5 | 8 | 35.50% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 48.85 | 51.65 | 0.00 | - | 4 | 13 | 35.14% |
| ADBE240524P00520000 | 2024-04-30 9:48AM EDT | 520.00 | 47.20 | 52.95 | 57.35 | 0.00 | - | 2 | 5 | 39.95% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 57.75 | 62.30 | 0.00 | - | 1 | 1 | 42.06% |
| ADBE240524P00530000 | 2024-04-30 3:04PM EDT | 530.00 | 64.32 | 62.75 | 67.40 | 0.00 | - | 2 | 0 | 44.65% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 535.00 | 71.35 | 67.85 | 72.30 | +5.21 | +7.88% | 2 | 0 | 46.46% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 76.10 | 72.15 | 77.80 | +12.67 | +19.97% | 2 | 0 | 50.48% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 82.70 | 87.35 | 0.00 | - | 1 | 0 | 52.89% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 87.30 | 92.75 | 0.00 | - | 1 | 0 | 56.51% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 102.70 | 107.25 | 0.00 | - | - | 0 | 60.23% |
© 2024 Yahoo. Tutti i diritti riservati.