Italia markets close in 3 hours 41 minutes
FTSE MIB
33.527,50 +307,19 (+0,92%) 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
61.656,07 +988,18 (+1,63%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712C00360000 | 2024-06-07 12:12PM EDT | 360.00 | 108.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240712C00400000 | 2024-06-18 1:27PM EDT | 400.00 | 126.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240712C00405000 | 2024-06-12 1:31PM EDT | 405.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE240712C00410000 | 2024-06-14 9:37AM EDT | 410.00 | 122.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240712C00420000 | 2024-06-14 10:20AM EDT | 420.00 | 110.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ADBE240712C00425000 | 2024-06-14 9:44AM EDT | 425.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240712C00430000 | 2024-06-14 9:46AM EDT | 430.00 | 97.99 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE240712C00440000 | 2024-06-14 11:00AM EDT | 440.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 6 | 509 | 0.00% |
| ADBE240712C00445000 | 2024-06-14 11:00AM EDT | 445.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADBE240712C00450000 | 2024-06-17 10:31AM EDT | 450.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADBE240712C00455000 | 2024-06-14 1:24PM EDT | 455.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| ADBE240712C00460000 | 2024-06-14 3:19PM EDT | 460.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| ADBE240712C00465000 | 2024-06-18 10:13AM EDT | 465.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ADBE240712C00470000 | 2024-06-18 11:35AM EDT | 470.00 | 55.01 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| ADBE240712C00475000 | 2024-06-18 2:18PM EDT | 475.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| ADBE240712C00480000 | 2024-06-18 12:19PM EDT | 480.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| ADBE240712C00485000 | 2024-06-14 12:52PM EDT | 485.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| ADBE240712C00490000 | 2024-06-18 11:49AM EDT | 490.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ADBE240712C00495000 | 2024-06-18 11:49AM EDT | 495.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE240712C00500000 | 2024-06-18 2:58PM EDT | 500.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ADBE240712C00505000 | 2024-06-18 9:49AM EDT | 505.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADBE240712C00510000 | 2024-06-18 3:10PM EDT | 510.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| ADBE240712C00515000 | 2024-06-18 11:45AM EDT | 515.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 44 | 57 | 0.00% |
| ADBE240712C00520000 | 2024-06-18 12:47PM EDT | 520.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| ADBE240712C00525000 | 2024-06-18 3:45PM EDT | 525.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.39% |
| ADBE240712C00530000 | 2024-06-18 3:59PM EDT | 530.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 60 | 117 | 1.56% |
| ADBE240712C00535000 | 2024-06-18 2:42PM EDT | 535.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 1.56% |
| ADBE240712C00540000 | 2024-06-18 3:51PM EDT | 540.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 3.13% |
| ADBE240712C00545000 | 2024-06-18 2:21PM EDT | 545.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 3.13% |
| ADBE240712C00550000 | 2024-06-18 3:45PM EDT | 550.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 135 | 290 | 3.13% |
| ADBE240712C00555000 | 2024-06-18 1:08PM EDT | 555.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 6.25% |
| ADBE240712C00560000 | 2024-06-18 12:18PM EDT | 560.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 53 | 133 | 6.25% |
| ADBE240712C00565000 | 2024-06-18 12:11PM EDT | 565.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| ADBE240712C00570000 | 2024-06-18 3:45PM EDT | 570.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| ADBE240712C00575000 | 2024-06-17 1:57PM EDT | 575.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| ADBE240712C00580000 | 2024-06-18 1:02PM EDT | 580.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ADBE240712C00585000 | 2024-06-17 10:44AM EDT | 585.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ADBE240712C00590000 | 2024-06-14 10:52AM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ADBE240712C00600000 | 2024-06-17 11:56AM EDT | 600.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ADBE240712C00605000 | 2024-06-06 9:30AM EDT | 605.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240712C00610000 | 2024-06-14 9:31AM EDT | 610.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240712C00620000 | 2024-06-17 10:40AM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712P00310000 | 2024-06-12 11:31AM EDT | 310.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ADBE240712P00330000 | 2024-06-04 9:57AM EDT | 330.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 25.00% |
| ADBE240712P00350000 | 2024-06-18 1:16PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADBE240712P00360000 | 2024-06-17 10:19AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE240712P00370000 | 2024-06-14 11:58AM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| ADBE240712P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ADBE240712P00385000 | 2024-06-18 10:48AM EDT | 385.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADBE240712P00390000 | 2024-06-14 10:53AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ADBE240712P00395000 | 2024-06-17 9:41AM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ADBE240712P00400000 | 2024-06-17 9:30AM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| ADBE240712P00405000 | 2024-06-18 10:48AM EDT | 405.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| ADBE240712P00410000 | 2024-06-14 12:19PM EDT | 410.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 59 | 25.00% |
| ADBE240712P00415000 | 2024-06-14 3:50PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 25.00% |
| ADBE240712P00420000 | 2024-06-17 9:54AM EDT | 420.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| ADBE240712P00425000 | 2024-06-18 3:45PM EDT | 425.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ADBE240712P00430000 | 2024-06-18 2:18PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| ADBE240712P00435000 | 2024-06-18 3:53PM EDT | 435.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| ADBE240712P00440000 | 2024-06-18 10:06AM EDT | 440.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 12.50% |
| ADBE240712P00445000 | 2024-06-17 10:46AM EDT | 445.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ADBE240712P00450000 | 2024-06-18 9:41AM EDT | 450.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ADBE240712P00455000 | 2024-06-17 11:35AM EDT | 455.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADBE240712P00460000 | 2024-06-18 3:29PM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 12.50% |
| ADBE240712P00465000 | 2024-06-17 11:38AM EDT | 465.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| ADBE240712P00470000 | 2024-06-18 3:29PM EDT | 470.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 6.25% |
| ADBE240712P00475000 | 2024-06-18 2:21PM EDT | 475.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 6.25% |
| ADBE240712P00480000 | 2024-06-18 9:52AM EDT | 480.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 6.25% |
| ADBE240712P00485000 | 2024-06-18 2:17PM EDT | 485.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 6.25% |
| ADBE240712P00490000 | 2024-06-18 2:34PM EDT | 490.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| ADBE240712P00495000 | 2024-06-18 2:34PM EDT | 495.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| ADBE240712P00500000 | 2024-06-18 3:24PM EDT | 500.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 56 | 79 | 3.13% |
| ADBE240712P00505000 | 2024-06-18 3:54PM EDT | 505.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| ADBE240712P00510000 | 2024-06-18 12:12PM EDT | 510.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 1.56% |
| ADBE240712P00515000 | 2024-06-18 12:06PM EDT | 515.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 1.56% |
| ADBE240712P00520000 | 2024-06-18 3:48PM EDT | 520.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 0.39% |
| ADBE240712P00525000 | 2024-06-18 3:08PM EDT | 525.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| ADBE240712P00530000 | 2024-06-17 3:16PM EDT | 530.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 34 | 12 | 0.00% |
| ADBE240712P00535000 | 2024-06-14 1:46PM EDT | 535.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240712P00540000 | 2024-06-18 10:41AM EDT | 540.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE240712P00550000 | 2024-06-17 10:53AM EDT | 550.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.