Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.876,80 +60,88 (+0,16%) Nasdaq
15.575,67 -82,16 (-0,52%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,73 -2,20 (-2,69%) Bitcoin EUR
53.257,36 -3.824,99 (-6,70%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 64.65 | 69.00 | 0.00 | - | - | 1 | 48.64% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 43.70 | 44.80 | 0.00 | - | - | 5 | 36.61% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 34.05 | 36.35 | 0.00 | - | - | 4 | 34.33% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 30.10 | 33.50 | 0.00 | - | 1 | 2 | 35.84% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 27.30 | 28.40 | 0.00 | - | 10 | 9 | 32.09% |
| ADBE240531C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 23.40 | 24.20 | 24.80 | -6.70 | -22.26% | 1 | 302 | 31.26% |
| ADBE240531C00455000 | 2024-04-30 1:48PM EDT | 455.00 | 23.30 | 20.65 | 21.45 | 0.00 | - | 1 | 7 | 30.53% |
| ADBE240531C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 17.13 | 18.00 | 18.45 | -0.67 | -3.76% | 2 | 9 | 30.06% |
| ADBE240531C00465000 | 2024-04-30 10:54AM EDT | 465.00 | 14.75 | 15.15 | 15.70 | -4.25 | -22.37% | 2 | 13 | 29.61% |
| ADBE240531C00470000 | 2024-05-01 10:11AM EDT | 470.00 | 11.78 | 12.70 | 13.15 | -1.32 | -10.08% | 1 | 465 | 29.07% |
| ADBE240531C00475000 | 2024-04-30 3:26PM EDT | 475.00 | 11.75 | 10.70 | 11.00 | 0.00 | - | 15 | 127 | 28.81% |
| ADBE240531C00480000 | 2024-05-01 10:57AM EDT | 480.00 | 8.80 | 8.70 | 9.20 | +0.02 | +0.23% | 3 | 34 | 28.76% |
| ADBE240531C00485000 | 2024-05-01 10:27AM EDT | 485.00 | 6.95 | 7.15 | 7.50 | -1.58 | -18.52% | 6 | 32 | 28.44% |
| ADBE240531C00490000 | 2024-04-30 3:46PM EDT | 490.00 | 6.50 | 5.75 | 6.30 | 0.00 | - | 8 | 117 | 28.73% |
| ADBE240531C00495000 | 2024-04-30 2:42PM EDT | 495.00 | 5.29 | 4.60 | 4.85 | 0.00 | - | 333 | 516 | 27.99% |
| ADBE240531C00500000 | 2024-05-01 10:21AM EDT | 500.00 | 3.51 | 3.70 | 3.90 | -0.71 | -16.82% | 12 | 183 | 27.97% |
| ADBE240531C00505000 | 2024-05-01 10:16AM EDT | 505.00 | 2.77 | 2.87 | 3.10 | -0.63 | -18.53% | 1 | 48 | 27.92% |
| ADBE240531C00510000 | 2024-05-01 10:56AM EDT | 510.00 | 2.25 | 2.26 | 2.52 | -0.45 | -16.67% | 4 | 213 | 28.14% |
| ADBE240531C00515000 | 2024-05-01 10:06AM EDT | 515.00 | 1.75 | 1.74 | 1.97 | -0.37 | -17.45% | 1 | 97 | 28.09% |
| ADBE240531C00520000 | 2024-05-01 10:35AM EDT | 520.00 | 1.32 | 1.37 | 1.60 | -0.38 | -22.35% | 12 | 209 | 28.37% |
| ADBE240531C00525000 | 2024-05-01 10:35AM EDT | 525.00 | 1.07 | 1.05 | 1.25 | -0.38 | -26.21% | 14 | 46 | 28.41% |
| ADBE240531C00530000 | 2024-05-01 10:41AM EDT | 530.00 | 0.86 | 0.81 | 1.00 | -0.99 | -53.51% | 1 | 67 | 28.63% |
| ADBE240531C00535000 | 2024-04-29 2:32PM EDT | 535.00 | 1.20 | 0.55 | 0.80 | 0.00 | - | 1 | 6 | 28.86% |
| ADBE240531C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 0.77 | 0.33 | 0.75 | 0.00 | - | 1 | 52 | 29.98% |
| ADBE240531C00545000 | 2024-05-01 9:30AM EDT | 545.00 | 0.16 | 0.23 | 0.65 | -0.34 | -68.00% | 10 | 11 | 30.60% |
| ADBE240531C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 0.06 | 0.15 | 0.56 | -0.41 | -87.23% | 10 | 50 | 31.18% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.09 | 0.50 | 0.00 | - | 1 | 6 | 31.91% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.04 | 0.45 | 0.00 | - | 3 | 7 | 32.67% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.01 | 0.41 | 0.00 | - | 1 | 1 | 33.45% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.00 | 0.38 | 0.00 | - | 1 | 8 | 34.28% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.00 | 1.21 | 0.00 | - | - | 3 | 54.74% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.18 | 0.59 | 0.00 | - | 1 | 3 | 37.40% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.36 | 0.78 | 0.00 | - | 2 | 4 | 35.08% |
| ADBE240531P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 0.85 | 0.63 | 1.00 | 0.00 | - | 45 | 97 | 32.48% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.96 | 1.07 | 0.00 | - | 5 | 45 | 30.76% |
| ADBE240531P00410000 | 2024-04-30 3:52PM EDT | 410.00 | 1.31 | 1.11 | 1.32 | 0.00 | - | 145 | 198 | 29.99% |
| ADBE240531P00415000 | 2024-04-30 3:52PM EDT | 415.00 | 1.67 | 1.52 | 1.84 | 0.00 | - | 9 | 234 | 30.19% |
| ADBE240531P00420000 | 2024-05-01 10:15AM EDT | 420.00 | 2.22 | 1.88 | 2.31 | +0.13 | +6.22% | 1 | 386 | 29.66% |
| ADBE240531P00425000 | 2024-04-30 9:54AM EDT | 425.00 | 1.80 | 2.31 | 2.84 | 0.00 | - | 1 | 619 | 28.99% |
| ADBE240531P00430000 | 2024-05-01 9:55AM EDT | 430.00 | 3.68 | 2.87 | 3.65 | +0.33 | +9.85% | 1 | 75 | 28.81% |
| ADBE240531P00435000 | 2024-04-30 3:52PM EDT | 435.00 | 4.39 | 3.95 | 4.20 | 0.00 | - | 7 | 174 | 27.49% |
| ADBE240531P00440000 | 2024-05-01 10:27AM EDT | 440.00 | 5.62 | 5.00 | 5.25 | -0.21 | -3.60% | 6 | 399 | 27.12% |
| ADBE240531P00445000 | 2024-05-01 10:27AM EDT | 445.00 | 6.92 | 6.15 | 6.50 | +0.62 | +9.84% | 1 | 142 | 26.75% |
| ADBE240531P00450000 | 2024-05-01 10:48AM EDT | 450.00 | 8.15 | 7.45 | 7.95 | +2.32 | +39.79% | 2 | 52 | 26.33% |
| ADBE240531P00455000 | 2024-05-01 9:31AM EDT | 455.00 | 10.48 | 9.30 | 9.70 | +0.28 | +2.75% | 2 | 56 | 26.02% |
| ADBE240531P00460000 | 2024-05-01 10:57AM EDT | 460.00 | 11.65 | 11.25 | 11.70 | +0.70 | +6.39% | 3 | 80 | 25.68% |
| ADBE240531P00465000 | 2024-05-01 9:42AM EDT | 465.00 | 15.13 | 13.55 | 14.10 | +0.20 | +1.34% | 7 | 421 | 25.56% |
| ADBE240531P00470000 | 2024-05-01 10:36AM EDT | 470.00 | 17.29 | 16.10 | 16.60 | +2.04 | +13.38% | 1 | 102 | 25.09% |
| ADBE240531P00475000 | 2024-05-01 10:58AM EDT | 475.00 | 18.80 | 19.00 | 19.60 | +2.43 | +14.84% | 1 | 46 | 25.02% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 480.00 | 19.47 | 22.00 | 22.95 | 0.00 | - | 2 | 23 | 25.10% |
| ADBE240531P00485000 | 2024-05-01 10:27AM EDT | 485.00 | 27.09 | 25.40 | 26.55 | +4.73 | +21.15% | 1 | 11 | 25.19% |
| ADBE240531P00490000 | 2024-05-01 10:06AM EDT | 490.00 | 31.52 | 27.95 | 31.00 | +7.07 | +28.92% | 1 | 10 | 26.73% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 31.35 | 33.95 | 0.00 | - | 6 | 18 | 24.19% |
| ADBE240531P00500000 | 2024-05-01 9:38AM EDT | 500.00 | 38.64 | 37.10 | 38.25 | +5.94 | +18.17% | 2 | 16 | 24.44% |
| ADBE240531P00505000 | 2024-04-30 11:30AM EDT | 505.00 | 37.50 | 41.10 | 42.40 | 0.00 | - | 2 | 19 | 23.66% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 510.00 | 43.60 | 45.80 | 47.60 | 0.00 | - | 3 | 6 | 26.35% |
| ADBE240531P00515000 | 2024-04-30 11:36AM EDT | 515.00 | 46.40 | 49.55 | 53.75 | 0.00 | - | 1 | 18 | 32.29% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 53.70 | 58.50 | 0.00 | - | 2 | 4 | 33.45% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 58.50 | 63.35 | 0.00 | - | 1 | 3 | 34.83% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 63.50 | 68.30 | 0.00 | - | 4 | 7 | 36.51% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 68.50 | 73.30 | 0.00 | - | 1 | 0 | 38.32% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 540.00 | 68.70 | 72.80 | 78.60 | 0.00 | - | 4 | 0 | 41.25% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 77.90 | 83.60 | 0.00 | - | - | 0 | 43.02% |
© 2024 Yahoo. Tutti i diritti riservati.