Italia markets close in 3 hours 44 minutes
FTSE MIB
33.553,31 +333,00 (+1,00%) 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
61.696,00 +968,46 (+1,59%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 300.00 | 161.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240726C00350000 | 2024-06-13 3:38PM EDT | 350.00 | 112.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240726C00400000 | 2024-06-13 12:59PM EDT | 400.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240726C00405000 | 2024-06-13 12:59PM EDT | 405.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240726C00420000 | 2024-06-14 10:31AM EDT | 420.00 | 107.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240726C00430000 | 2024-06-17 10:48AM EDT | 430.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240726C00440000 | 2024-06-14 9:45AM EDT | 440.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00450000 | 2024-06-17 12:03PM EDT | 450.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240726C00455000 | 2024-06-18 12:43PM EDT | 455.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| ADBE240726C00460000 | 2024-06-18 9:30AM EDT | 460.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ADBE240726C00465000 | 2024-06-18 10:55AM EDT | 465.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE240726C00470000 | 2024-06-14 2:40PM EDT | 470.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| ADBE240726C00475000 | 2024-06-17 10:25AM EDT | 475.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240726C00480000 | 2024-06-14 9:35AM EDT | 480.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| ADBE240726C00485000 | 2024-06-18 10:48AM EDT | 485.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240726C00490000 | 2024-06-17 2:51PM EDT | 490.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE240726C00495000 | 2024-06-18 9:48AM EDT | 495.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240726C00500000 | 2024-06-18 10:12AM EDT | 500.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 0.00% |
| ADBE240726C00505000 | 2024-06-18 1:16PM EDT | 505.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 0.00% |
| ADBE240726C00510000 | 2024-06-18 10:53AM EDT | 510.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ADBE240726C00515000 | 2024-06-18 3:10PM EDT | 515.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| ADBE240726C00520000 | 2024-06-18 2:42PM EDT | 520.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| ADBE240726C00525000 | 2024-06-18 12:43PM EDT | 525.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.39% |
| ADBE240726C00530000 | 2024-06-18 3:45PM EDT | 530.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.78% |
| ADBE240726C00535000 | 2024-06-18 2:57PM EDT | 535.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 1.56% |
| ADBE240726C00540000 | 2024-06-18 2:57PM EDT | 540.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| ADBE240726C00545000 | 2024-06-17 2:22PM EDT | 545.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| ADBE240726C00550000 | 2024-06-18 3:38PM EDT | 550.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 68 | 3.13% |
| ADBE240726C00555000 | 2024-06-17 2:46PM EDT | 555.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| ADBE240726C00560000 | 2024-06-17 10:51AM EDT | 560.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| ADBE240726C00565000 | 2024-06-17 11:09AM EDT | 565.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 6.25% |
| ADBE240726C00570000 | 2024-06-18 3:46PM EDT | 570.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| ADBE240726C00575000 | 2024-06-18 1:08PM EDT | 575.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| ADBE240726C00580000 | 2024-06-18 12:26PM EDT | 580.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| ADBE240726C00600000 | 2024-06-18 2:19PM EDT | 600.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 108 | 179 | 6.25% |
| ADBE240726C00605000 | 2024-06-14 9:42AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADBE240726C00610000 | 2024-06-14 1:02PM EDT | 610.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 150 | 12.50% |
| ADBE240726C00650000 | 2024-06-14 2:25PM EDT | 650.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADBE240726C00690000 | 2024-06-17 9:57AM EDT | 690.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 330.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 25.00% |
| ADBE240726P00360000 | 2024-06-13 3:23PM EDT | 360.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADBE240726P00370000 | 2024-06-13 10:31AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE240726P00380000 | 2024-06-14 1:28PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE240726P00385000 | 2024-06-14 1:57PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| ADBE240726P00390000 | 2024-06-14 9:53AM EDT | 390.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| ADBE240726P00395000 | 2024-06-14 12:16PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| ADBE240726P00400000 | 2024-06-14 9:46AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ADBE240726P00405000 | 2024-06-14 9:37AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE240726P00410000 | 2024-06-14 10:59AM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| ADBE240726P00415000 | 2024-06-14 11:06AM EDT | 415.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ADBE240726P00420000 | 2024-06-14 9:50AM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| ADBE240726P00425000 | 2024-06-17 1:32PM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 12.50% |
| ADBE240726P00430000 | 2024-06-17 12:58PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE240726P00435000 | 2024-06-14 9:49AM EDT | 435.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| ADBE240726P00440000 | 2024-06-14 9:32AM EDT | 440.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| ADBE240726P00445000 | 2024-06-14 10:32AM EDT | 445.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ADBE240726P00450000 | 2024-06-18 3:30PM EDT | 450.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 12.50% |
| ADBE240726P00455000 | 2024-06-18 2:13PM EDT | 455.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ADBE240726P00460000 | 2024-06-17 11:10AM EDT | 460.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| ADBE240726P00465000 | 2024-06-18 10:07AM EDT | 465.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 6.25% |
| ADBE240726P00470000 | 2024-06-17 12:32PM EDT | 470.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| ADBE240726P00475000 | 2024-06-18 2:09PM EDT | 475.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 6.25% |
| ADBE240726P00480000 | 2024-06-18 2:22PM EDT | 480.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 6.25% |
| ADBE240726P00485000 | 2024-06-18 1:12PM EDT | 485.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ADBE240726P00490000 | 2024-06-18 11:00AM EDT | 490.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 62 | 73 | 3.13% |
| ADBE240726P00495000 | 2024-06-18 10:14AM EDT | 495.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| ADBE240726P00500000 | 2024-06-18 3:45PM EDT | 500.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 92 | 91 | 3.13% |
| ADBE240726P00505000 | 2024-06-18 3:45PM EDT | 505.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 3.13% |
| ADBE240726P00515000 | 2024-06-18 2:58PM EDT | 515.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.78% |
| ADBE240726P00520000 | 2024-06-18 2:58PM EDT | 520.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 34 | 22 | 0.39% |
| ADBE240726P00525000 | 2024-06-18 2:13PM EDT | 525.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| ADBE240726P00530000 | 2024-06-18 11:51AM EDT | 530.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| ADBE240726P00540000 | 2024-06-18 1:14PM EDT | 540.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE240726P00545000 | 2024-06-18 1:14PM EDT | 545.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADBE240726P00550000 | 2024-06-18 12:34PM EDT | 550.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE240726P00600000 | 2024-06-14 10:00AM EDT | 600.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.