Italia markets close in 4 hours 2 minutes
FTSE MIB
33.563,50 +343,19 (+1,03%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,60 +0,03 (+0,04%) Bitcoin EUR
61.869,73 +932,85 (+1,53%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-06-11 9:32AM EDT | 360.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240628C00370000 | 2024-06-18 11:03AM EDT | 370.00 | 152.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240628C00380000 | 2024-06-04 2:39PM EDT | 380.00 | 71.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240628C00390000 | 2024-06-04 2:39PM EDT | 390.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240628C00395000 | 2024-06-13 10:46AM EDT | 395.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240628C00400000 | 2024-06-14 10:21AM EDT | 400.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 52 | 31 | 0.00% |
| ADBE240628C00405000 | 2024-06-13 10:45AM EDT | 405.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240628C00410000 | 2024-06-14 3:59PM EDT | 410.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 52 | 10 | 0.00% |
| ADBE240628C00415000 | 2024-06-13 10:46AM EDT | 415.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240628C00420000 | 2024-06-13 11:41AM EDT | 420.00 | 45.21 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| ADBE240628C00425000 | 2024-06-14 10:28AM EDT | 425.00 | 100.27 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ADBE240628C00430000 | 2024-06-14 10:28AM EDT | 430.00 | 95.21 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ADBE240628C00435000 | 2024-06-14 11:52AM EDT | 435.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ADBE240628C00440000 | 2024-06-18 11:08AM EDT | 440.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ADBE240628C00442500 | 2024-06-14 11:17AM EDT | 442.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240628C00445000 | 2024-06-17 2:03PM EDT | 445.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| ADBE240628C00447500 | 2024-06-13 10:45AM EDT | 447.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240628C00450000 | 2024-06-17 1:37PM EDT | 450.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| ADBE240628C00452500 | 2024-06-14 9:50AM EDT | 452.50 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| ADBE240628C00455000 | 2024-06-18 2:27PM EDT | 455.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 0.00% |
| ADBE240628C00457500 | 2024-06-18 1:50PM EDT | 457.50 | 68.15 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| ADBE240628C00460000 | 2024-06-18 10:33AM EDT | 460.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 28 | 408 | 0.00% |
| ADBE240628C00462500 | 2024-06-18 12:37PM EDT | 462.50 | 63.00 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| ADBE240628C00465000 | 2024-06-17 1:30PM EDT | 465.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 0.00% |
| ADBE240628C00467500 | 2024-06-17 9:55AM EDT | 467.50 | 49.85 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
| ADBE240628C00470000 | 2024-06-18 12:18PM EDT | 470.00 | 55.26 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| ADBE240628C00472500 | 2024-06-18 10:14AM EDT | 472.50 | 57.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE240628C00475000 | 2024-06-18 11:54AM EDT | 475.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ADBE240628C00477500 | 2024-06-18 3:23PM EDT | 477.50 | 46.84 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| ADBE240628C00480000 | 2024-06-18 3:23PM EDT | 480.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| ADBE240628C00482500 | 2024-06-18 10:15AM EDT | 482.50 | 47.23 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| ADBE240628C00485000 | 2024-06-18 12:45PM EDT | 485.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 0.00% |
| ADBE240628C00487500 | 2024-06-18 3:30PM EDT | 487.50 | 37.38 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| ADBE240628C00490000 | 2024-06-18 3:58PM EDT | 490.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 81 | 137 | 0.00% |
| ADBE240628C00495000 | 2024-06-18 2:54PM EDT | 495.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ADBE240628C00500000 | 2024-06-18 3:45PM EDT | 500.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 199 | 274 | 0.00% |
| ADBE240628C00505000 | 2024-06-18 2:41PM EDT | 505.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| ADBE240628C00510000 | 2024-06-18 3:43PM EDT | 510.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 45 | 410 | 0.00% |
| ADBE240628C00515000 | 2024-06-18 12:01PM EDT | 515.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 29 | 125 | 0.00% |
| ADBE240628C00520000 | 2024-06-18 3:56PM EDT | 520.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 282 | 402 | 0.00% |
| ADBE240628C00525000 | 2024-06-18 3:56PM EDT | 525.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 791 | 696 | 0.78% |
| ADBE240628C00530000 | 2024-06-18 3:54PM EDT | 530.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 683 | 495 | 3.13% |
| ADBE240628C00535000 | 2024-06-18 3:58PM EDT | 535.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 450 | 621 | 3.13% |
| ADBE240628C00540000 | 2024-06-18 3:56PM EDT | 540.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 201 | 192 | 6.25% |
| ADBE240628C00545000 | 2024-06-18 2:14PM EDT | 545.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 74 | 104 | 6.25% |
| ADBE240628C00550000 | 2024-06-18 3:59PM EDT | 550.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 897 | 1,094 | 6.25% |
| ADBE240628C00555000 | 2024-06-18 3:49PM EDT | 555.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 102 | 98 | 6.25% |
| ADBE240628C00560000 | 2024-06-18 3:46PM EDT | 560.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 185 | 451 | 12.50% |
| ADBE240628C00565000 | 2024-06-18 3:25PM EDT | 565.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 115 | 91 | 12.50% |
| ADBE240628C00570000 | 2024-06-18 12:54PM EDT | 570.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 79 | 112 | 12.50% |
| ADBE240628C00575000 | 2024-06-18 3:45PM EDT | 575.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 330 | 12.50% |
| ADBE240628C00580000 | 2024-06-18 1:46PM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 90 | 12.50% |
| ADBE240628C00585000 | 2024-06-18 11:15AM EDT | 585.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| ADBE240628C00590000 | 2024-06-17 11:13AM EDT | 590.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| ADBE240628C00595000 | 2024-06-17 9:59AM EDT | 595.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADBE240628C00600000 | 2024-06-18 3:53PM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 225 | 12.50% |
| ADBE240628C00605000 | 2024-06-14 10:08AM EDT | 605.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240628C00610000 | 2024-06-18 3:43PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 25.00% |
| ADBE240628C00620000 | 2024-06-17 12:16PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 25.00% |
| ADBE240628C00640000 | 2024-06-18 11:25AM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| ADBE240628C00650000 | 2024-06-17 10:53AM EDT | 650.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| ADBE240628C00670000 | 2024-06-14 1:20PM EDT | 670.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| ADBE240628C00680000 | 2024-06-14 10:21AM EDT | 680.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ADBE240628C00700000 | 2024-06-18 3:39PM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 648 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-06-18 3:38PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 50.00% |
| ADBE240628P00320000 | 2024-06-17 2:21PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADBE240628P00330000 | 2024-06-14 10:06AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 50.00% |
| ADBE240628P00340000 | 2024-06-18 10:12AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| ADBE240628P00350000 | 2024-06-14 10:23AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| ADBE240628P00360000 | 2024-06-14 12:52PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 50.00% |
| ADBE240628P00370000 | 2024-06-18 11:01AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ADBE240628P00375000 | 2024-06-13 3:58PM EDT | 375.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 50.00% |
| ADBE240628P00380000 | 2024-06-18 11:01AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| ADBE240628P00385000 | 2024-06-17 3:54PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| ADBE240628P00390000 | 2024-06-17 3:49PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 50.00% |
| ADBE240628P00395000 | 2024-06-17 1:02PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| ADBE240628P00400000 | 2024-06-18 3:38PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 145 | 25.00% |
| ADBE240628P00405000 | 2024-06-18 2:43PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 315 | 25.00% |
| ADBE240628P00410000 | 2024-06-17 3:53PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 90 | 25.00% |
| ADBE240628P00415000 | 2024-06-18 3:56PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 25.00% |
| ADBE240628P00420000 | 2024-06-18 3:57PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 634 | 25.00% |
| ADBE240628P00425000 | 2024-06-18 3:56PM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 25.00% |
| ADBE240628P00430000 | 2024-06-18 2:22PM EDT | 430.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 262 | 25.00% |
| ADBE240628P00435000 | 2024-06-18 9:46AM EDT | 435.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 25.00% |
| ADBE240628P00440000 | 2024-06-18 1:34PM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 224 | 25.00% |
| ADBE240628P00442500 | 2024-06-17 9:31AM EDT | 442.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ADBE240628P00445000 | 2024-06-18 12:36PM EDT | 445.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 127 | 25.00% |
| ADBE240628P00447500 | 2024-06-17 1:49PM EDT | 447.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ADBE240628P00450000 | 2024-06-18 2:47PM EDT | 450.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 253 | 25.00% |
| ADBE240628P00452500 | 2024-06-14 12:34PM EDT | 452.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
| ADBE240628P00455000 | 2024-06-17 3:41PM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 119 | 12.50% |
| ADBE240628P00457500 | 2024-06-18 11:23AM EDT | 457.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 12.50% |
| ADBE240628P00460000 | 2024-06-18 12:54PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 205 | 12.50% |
| ADBE240628P00462500 | 2024-06-14 12:34PM EDT | 462.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADBE240628P00465000 | 2024-06-18 10:57AM EDT | 465.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 12.50% |
| ADBE240628P00467500 | 2024-06-18 1:30PM EDT | 467.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| ADBE240628P00470000 | 2024-06-18 2:49PM EDT | 470.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 154 | 12.50% |
| ADBE240628P00472500 | 2024-06-18 1:21PM EDT | 472.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ADBE240628P00475000 | 2024-06-18 3:38PM EDT | 475.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 839 | 507 | 12.50% |
| ADBE240628P00477500 | 2024-06-18 3:58PM EDT | 477.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ADBE240628P00480000 | 2024-06-18 12:17PM EDT | 480.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 121 | 12.50% |
| ADBE240628P00482500 | 2024-06-18 11:30AM EDT | 482.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ADBE240628P00485000 | 2024-06-18 3:56PM EDT | 485.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 12.50% |
| ADBE240628P00487500 | 2024-06-18 3:56PM EDT | 487.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 12.50% |
| ADBE240628P00490000 | 2024-06-18 3:57PM EDT | 490.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 272 | 292 | 6.25% |
| ADBE240628P00495000 | 2024-06-18 3:56PM EDT | 495.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 27 | 124 | 6.25% |
| ADBE240628P00500000 | 2024-06-18 3:56PM EDT | 500.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 415 | 497 | 6.25% |
| ADBE240628P00505000 | 2024-06-18 3:58PM EDT | 505.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 123 | 163 | 6.25% |
| ADBE240628P00510000 | 2024-06-18 3:53PM EDT | 510.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 124 | 214 | 3.13% |
| ADBE240628P00515000 | 2024-06-18 3:58PM EDT | 515.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 193 | 192 | 1.56% |
| ADBE240628P00520000 | 2024-06-18 3:55PM EDT | 520.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 108 | 167 | 0.78% |
| ADBE240628P00525000 | 2024-06-18 3:59PM EDT | 525.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 237 | 133 | 0.00% |
| ADBE240628P00530000 | 2024-06-18 2:27PM EDT | 530.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 58 | 39 | 0.00% |
| ADBE240628P00535000 | 2024-06-18 1:23PM EDT | 535.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADBE240628P00540000 | 2024-06-18 3:38PM EDT | 540.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ADBE240628P00550000 | 2024-06-18 10:06AM EDT | 550.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.