Italia markets close in 3 hours 45 minutes
FTSE MIB
33.556,80 +336,49 (+1,01%) 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
81,70 +0,13 (+0,16%) Bitcoin EUR
61.757,87 +1.064,86 (+1,75%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-13 10:57AM EDT | 310.00 | 146.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE240705C00410000 | 2024-06-14 9:34AM EDT | 410.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705C00430000 | 2024-06-18 10:41AM EDT | 430.00 | 97.38 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ADBE240705C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 82.13 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| ADBE240705C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ADBE240705C00455000 | 2024-06-18 3:25PM EDT | 455.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| ADBE240705C00460000 | 2024-06-18 1:06PM EDT | 460.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 0.00% |
| ADBE240705C00465000 | 2024-06-14 3:16PM EDT | 465.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| ADBE240705C00470000 | 2024-06-18 3:34PM EDT | 470.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| ADBE240705C00475000 | 2024-06-18 10:38AM EDT | 475.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| ADBE240705C00480000 | 2024-06-18 10:25AM EDT | 480.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| ADBE240705C00485000 | 2024-06-18 2:18PM EDT | 485.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 22 | 52 | 0.00% |
| ADBE240705C00490000 | 2024-06-18 10:25AM EDT | 490.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ADBE240705C00495000 | 2024-06-17 10:30AM EDT | 495.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| ADBE240705C00500000 | 2024-06-18 3:30PM EDT | 500.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 25 | 108 | 0.00% |
| ADBE240705C00505000 | 2024-06-18 12:05PM EDT | 505.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 17 | 110 | 0.00% |
| ADBE240705C00510000 | 2024-06-18 3:46PM EDT | 510.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 58 | 162 | 0.00% |
| ADBE240705C00515000 | 2024-06-18 2:30PM EDT | 515.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| ADBE240705C00520000 | 2024-06-18 3:05PM EDT | 520.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 0.00% |
| ADBE240705C00525000 | 2024-06-18 2:54PM EDT | 525.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 60 | 81 | 0.78% |
| ADBE240705C00530000 | 2024-06-18 3:38PM EDT | 530.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 1.56% |
| ADBE240705C00535000 | 2024-06-18 3:45PM EDT | 535.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 47 | 158 | 3.13% |
| ADBE240705C00540000 | 2024-06-18 3:16PM EDT | 540.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 49 | 98 | 3.13% |
| ADBE240705C00545000 | 2024-06-18 12:41PM EDT | 545.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 3.13% |
| ADBE240705C00550000 | 2024-06-18 3:34PM EDT | 550.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 151 | 376 | 6.25% |
| ADBE240705C00555000 | 2024-06-18 2:22PM EDT | 555.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| ADBE240705C00560000 | 2024-06-18 12:04PM EDT | 560.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 43 | 77 | 6.25% |
| ADBE240705C00565000 | 2024-06-18 12:04PM EDT | 565.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| ADBE240705C00570000 | 2024-06-18 2:53PM EDT | 570.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 6.25% |
| ADBE240705C00575000 | 2024-06-18 3:59PM EDT | 575.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| ADBE240705C00580000 | 2024-06-18 12:11PM EDT | 580.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| ADBE240705C00585000 | 2024-06-17 12:10PM EDT | 585.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| ADBE240705C00590000 | 2024-06-14 1:28PM EDT | 590.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ADBE240705C00600000 | 2024-06-18 11:01AM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 605.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240705C00620000 | 2024-06-17 9:30AM EDT | 620.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ADBE240705C00650000 | 2024-06-18 9:53AM EDT | 650.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADBE240705C00660000 | 2024-06-17 1:02PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 67 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-14 3:10PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 99 | 50.00% |
| ADBE240705P00320000 | 2024-06-17 10:08AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ADBE240705P00340000 | 2024-06-18 12:22PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| ADBE240705P00350000 | 2024-06-18 12:18PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ADBE240705P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ADBE240705P00370000 | 2024-06-13 3:04PM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADBE240705P00380000 | 2024-06-14 12:41PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 25.00% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| ADBE240705P00390000 | 2024-06-17 10:26AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| ADBE240705P00395000 | 2024-06-14 12:02PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 25.00% |
| ADBE240705P00400000 | 2024-06-18 3:55PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 25.00% |
| ADBE240705P00405000 | 2024-06-14 3:44PM EDT | 405.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 25.00% |
| ADBE240705P00410000 | 2024-06-17 3:49PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 58 | 25.00% |
| ADBE240705P00415000 | 2024-06-18 9:35AM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| ADBE240705P00420000 | 2024-06-17 3:34PM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| ADBE240705P00425000 | 2024-06-17 11:53AM EDT | 425.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| ADBE240705P00430000 | 2024-06-18 2:01PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ADBE240705P00435000 | 2024-06-17 11:09AM EDT | 435.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| ADBE240705P00440000 | 2024-06-18 1:09PM EDT | 440.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 12.50% |
| ADBE240705P00445000 | 2024-06-18 10:36AM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 12.50% |
| ADBE240705P00450000 | 2024-06-18 12:59PM EDT | 450.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 12.50% |
| ADBE240705P00455000 | 2024-06-18 10:34AM EDT | 455.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| ADBE240705P00460000 | 2024-06-18 12:31PM EDT | 460.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 12.50% |
| ADBE240705P00465000 | 2024-06-17 12:52PM EDT | 465.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| ADBE240705P00470000 | 2024-06-17 1:23PM EDT | 470.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 12.50% |
| ADBE240705P00475000 | 2024-06-18 11:28AM EDT | 475.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ADBE240705P00480000 | 2024-06-18 3:26PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 6.25% |
| ADBE240705P00485000 | 2024-06-18 2:06PM EDT | 485.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 6.25% |
| ADBE240705P00490000 | 2024-06-18 2:22PM EDT | 490.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| ADBE240705P00495000 | 2024-06-18 3:51PM EDT | 495.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| ADBE240705P00500000 | 2024-06-18 3:51PM EDT | 500.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 23 | 100 | 6.25% |
| ADBE240705P00505000 | 2024-06-18 12:41PM EDT | 505.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 3.13% |
| ADBE240705P00510000 | 2024-06-18 1:34PM EDT | 510.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 3.13% |
| ADBE240705P00515000 | 2024-06-18 9:39AM EDT | 515.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 1.56% |
| ADBE240705P00520000 | 2024-06-18 3:22PM EDT | 520.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 0.39% |
| ADBE240705P00525000 | 2024-06-18 1:35PM EDT | 525.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 0.00% |
| ADBE240705P00530000 | 2024-06-18 11:25AM EDT | 530.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| ADBE240705P00540000 | 2024-06-17 11:11AM EDT | 540.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE240705P00550000 | 2024-06-18 3:58PM EDT | 550.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 136 | 145 | 0.00% |
| ADBE240705P00555000 | 2024-06-18 3:58PM EDT | 555.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 141 | 134 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.