Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00340000 | 2023-11-06 11:17AM EST | 340.00 | 224.70 | 270.30 | 274.70 | 0.00 | - | - | 3 | 139.84% |
| ADBE231208C00460000 | 2023-12-01 10:25AM EST | 460.00 | 147.00 | 150.65 | 154.55 | +43.00 | +41.35% | 3 | 3 | 83.20% |
| ADBE231208C00470000 | 2023-11-24 11:20AM EST | 470.00 | 146.91 | 140.65 | 144.95 | 0.00 | - | 1 | 3 | 87.40% |
| ADBE231208C00475000 | 2023-11-07 9:38AM EST | 475.00 | 99.34 | 135.70 | 139.80 | 0.00 | - | - | 0 | 82.42% |
| ADBE231208C00490000 | 2023-11-14 2:56PM EST | 490.00 | 117.55 | 120.55 | 124.40 | 0.00 | - | 2 | 3 | 102.52% |
| ADBE231208C00500000 | 2023-11-09 3:43PM EST | 500.00 | 82.64 | 110.30 | 114.45 | 0.00 | - | 35 | 23 | 95.48% |
| ADBE231208C00505000 | 2023-11-30 9:55AM EST | 505.00 | 110.75 | 105.50 | 109.60 | 0.00 | - | 2 | 6 | 55.27% |
| ADBE231208C00510000 | 2023-12-01 10:18AM EST | 510.00 | 98.00 | 101.05 | 104.55 | -5.95 | -5.72% | 3 | 11 | 63.38% |
| ADBE231208C00515000 | 2023-11-30 10:02AM EST | 515.00 | 92.55 | 95.75 | 99.95 | -5.85 | -5.95% | 1 | 9 | 61.77% |
| ADBE231208C00520000 | 2023-11-29 9:45AM EST | 520.00 | 107.65 | 90.80 | 94.80 | 0.00 | - | 1 | 4 | 57.52% |
| ADBE231208C00525000 | 2023-12-01 10:19AM EST | 525.00 | 82.66 | 85.80 | 89.60 | -3.21 | -3.74% | 1 | 22 | 51.76% |
| ADBE231208C00530000 | 2023-11-27 9:30AM EST | 530.00 | 85.17 | 81.15 | 84.50 | -4.58 | -5.10% | 1 | 4 | 52.32% |
| ADBE231208C00535000 | 2023-12-01 10:50AM EST | 535.00 | 80.20 | 75.55 | 79.55 | -5.65 | -6.58% | 3 | 15 | 70.19% |
| ADBE231208C00540000 | 2023-11-29 9:30AM EST | 540.00 | 65.19 | 70.45 | 74.60 | -22.21 | -25.41% | 10 | 9 | 66.86% |
| ADBE231208C00545000 | 2023-11-30 3:50PM EST | 545.00 | 62.19 | 65.95 | 69.90 | -3.56 | -5.41% | 1 | 7 | 65.33% |
| ADBE231208C00550000 | 2023-12-01 1:03PM EST | 550.00 | 63.04 | 61.30 | 64.80 | +1.91 | +3.12% | 1 | 22 | 60.79% |
| ADBE231208C00555000 | 2023-11-28 10:31AM EST | 555.00 | 69.72 | 55.60 | 59.65 | 0.00 | - | 5 | 10 | 55.92% |
| ADBE231208C00560000 | 2023-12-01 2:18PM EST | 560.00 | 53.85 | 50.75 | 55.25 | -7.98 | -12.91% | 1 | 83 | 55.92% |
| ADBE231208C00565000 | 2023-12-01 2:18PM EST | 565.00 | 48.94 | 46.25 | 49.95 | +7.32 | +17.59% | 7 | 28 | 50.16% |
| ADBE231208C00570000 | 2023-12-01 2:11PM EST | 570.00 | 42.57 | 41.65 | 45.25 | +3.57 | +9.15% | 2 | 51 | 47.90% |
| ADBE231208C00575000 | 2023-12-01 9:59AM EST | 575.00 | 39.20 | 37.85 | 40.10 | -14.82 | -27.43% | 14 | 25 | 43.04% |
| ADBE231208C00580000 | 2023-12-01 2:11PM EST | 580.00 | 34.41 | 32.75 | 34.75 | +2.97 | +9.45% | 19 | 62 | 37.14% |
| ADBE231208C00585000 | 2023-12-01 3:29PM EST | 585.00 | 30.82 | 28.40 | 29.95 | +2.79 | +9.95% | 21 | 86 | 34.07% |
| ADBE231208C00590000 | 2023-12-01 3:29PM EST | 590.00 | 26.20 | 24.15 | 25.05 | +2.47 | +10.41% | 11 | 297 | 30.31% |
| ADBE231208C00595000 | 2023-12-01 3:45PM EST | 595.00 | 21.37 | 19.30 | 20.75 | +1.92 | +9.87% | 122 | 62 | 28.75% |
| ADBE231208C00600000 | 2023-12-01 3:45PM EST | 600.00 | 17.58 | 16.00 | 16.85 | +1.38 | +8.52% | 137 | 358 | 27.82% |
| ADBE231208C00605000 | 2023-12-01 3:45PM EST | 605.00 | 13.03 | 12.65 | 12.95 | +0.43 | +3.41% | 85 | 87 | 25.90% |
| ADBE231208C00607500 | 2023-12-01 3:57PM EST | 607.50 | 11.40 | 11.10 | 11.45 | +0.02 | +0.18% | 197 | 35 | 25.93% |
| ADBE231208C00610000 | 2023-12-01 3:55PM EST | 610.00 | 9.85 | 9.65 | 10.05 | +0.15 | +1.55% | 212 | 274 | 25.94% |
| ADBE231208C00612500 | 2023-12-01 3:52PM EST | 612.50 | 8.15 | 8.25 | 8.65 | -0.65 | -7.39% | 123 | 67 | 25.60% |
| ADBE231208C00615000 | 2023-12-01 3:49PM EST | 615.00 | 7.30 | 7.10 | 7.40 | +0.30 | +4.29% | 155 | 197 | 25.38% |
| ADBE231208C00617500 | 2023-12-01 3:47PM EST | 617.50 | 6.42 | 6.05 | 6.30 | -0.23 | -3.46% | 73 | 119 | 25.26% |
| ADBE231208C00620000 | 2023-12-01 3:55PM EST | 620.00 | 5.15 | 5.10 | 5.30 | -0.45 | -8.04% | 257 | 381 | 25.09% |
| ADBE231208C00625000 | 2023-12-01 3:51PM EST | 625.00 | 3.50 | 3.60 | 3.80 | -0.27 | -7.16% | 290 | 338 | 25.34% |
| ADBE231208C00630000 | 2023-12-01 3:56PM EST | 630.00 | 2.57 | 2.42 | 2.60 | -0.17 | -6.20% | 419 | 425 | 25.34% |
| ADBE231208C00635000 | 2023-12-01 3:37PM EST | 635.00 | 1.83 | 1.64 | 1.83 | -0.20 | -9.85% | 151 | 179 | 25.86% |
| ADBE231208C00640000 | 2023-12-01 3:50PM EST | 640.00 | 1.20 | 1.09 | 1.24 | -0.19 | -13.67% | 154 | 218 | 26.17% |
| ADBE231208C00645000 | 2023-12-01 3:53PM EST | 645.00 | 0.79 | 0.73 | 0.84 | -0.16 | -16.84% | 137 | 142 | 26.60% |
| ADBE231208C00650000 | 2023-12-01 3:59PM EST | 650.00 | 0.52 | 0.50 | 0.56 | -0.17 | -24.64% | 206 | 465 | 27.00% |
| ADBE231208C00655000 | 2023-12-01 3:47PM EST | 655.00 | 0.37 | 0.30 | 0.40 | -0.05 | -11.90% | 396 | 119 | 27.78% |
| ADBE231208C00660000 | 2023-12-01 3:53PM EST | 660.00 | 0.25 | 0.19 | 0.28 | -0.11 | -30.56% | 62 | 205 | 28.47% |
| ADBE231208C00665000 | 2023-12-01 3:44PM EST | 665.00 | 0.18 | 0.12 | 0.20 | -0.08 | -30.77% | 61 | 65 | 29.20% |
| ADBE231208C00670000 | 2023-12-01 2:48PM EST | 670.00 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 11 | 345 | 29.20% |
| ADBE231208C00675000 | 2023-12-01 3:32PM EST | 675.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 20 | 73 | 30.13% |
| ADBE231208C00680000 | 2023-12-01 9:43AM EST | 680.00 | 0.08 | 0.02 | 0.37 | -0.05 | -38.46% | 15 | 103 | 39.36% |
| ADBE231208C00690000 | 2023-11-30 12:20PM EST | 690.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 13 | 185 | 32.81% |
| ADBE231208C00700000 | 2023-11-29 9:48AM EST | 700.00 | 0.04 | 0.01 | 0.15 | -0.10 | -71.43% | 3 | 61 | 42.38% |
| ADBE231208C00710000 | 2023-11-30 10:58AM EST | 710.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 68 | 42.77% |
| ADBE231208C00720000 | 2023-11-28 11:09AM EST | 720.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 26 | 48.05% |
| ADBE231208C00740000 | 2023-11-29 9:30AM EST | 740.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 57.23% |
| ADBE231208C00750000 | 2023-11-30 1:51PM EST | 750.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 46.88% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00340000 | 2023-10-31 10:30AM EST | 340.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 162.89% |
| ADBE231208P00390000 | 2023-11-16 11:36AM EST | 390.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 11 | 127.54% |
| ADBE231208P00400000 | 2023-11-09 1:59PM EST | 400.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 120.90% |
| ADBE231208P00410000 | 2023-11-16 9:59AM EST | 410.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 1 | 13 | 114.65% |
| ADBE231208P00420000 | 2023-11-14 3:29PM EST | 420.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 10 | 8 | 108.30% |
| ADBE231208P00425000 | 2023-11-22 12:10PM EST | 425.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 94.14% |
| ADBE231208P00435000 | 2023-11-03 10:07AM EST | 435.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 99.51% |
| ADBE231208P00440000 | 2023-11-15 3:45PM EST | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 96.48% |
| ADBE231208P00445000 | 2023-11-28 10:45AM EST | 445.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 93.55% |
| ADBE231208P00450000 | 2023-11-30 12:09PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 80 | 65.63% |
| ADBE231208P00455000 | 2023-10-31 12:30PM EST | 455.00 | 3.56 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 87.30% |
| ADBE231208P00460000 | 2023-11-10 12:28PM EST | 460.00 | 0.37 | 0.00 | 0.29 | 0.00 | - | 1 | 6 | 84.38% |
| ADBE231208P00465000 | 2023-11-14 3:05PM EST | 465.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 12 | 81.54% |
| ADBE231208P00470000 | 2023-11-22 1:25PM EST | 470.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 6 | 7 | 78.71% |
| ADBE231208P00475000 | 2023-12-01 12:34PM EST | 475.00 | 0.04 | 0.00 | 0.29 | +0.01 | +33.33% | 1 | 63 | 75.88% |
| ADBE231208P00480000 | 2023-11-28 9:37AM EST | 480.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 26 | 73.05% |
| ADBE231208P00485000 | 2023-11-14 10:30AM EST | 485.00 | 0.36 | 0.00 | 0.23 | 0.00 | - | 4 | 24 | 68.36% |
| ADBE231208P00490000 | 2023-11-30 3:35PM EST | 490.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 52 | 67.48% |
| ADBE231208P00495000 | 2023-12-01 2:25PM EST | 495.00 | 0.06 | 0.00 | 0.29 | -0.09 | -60.00% | 15 | 59 | 64.75% |
| ADBE231208P00500000 | 2023-11-27 10:59AM EST | 500.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 57 | 57.42% |
| ADBE231208P00505000 | 2023-11-20 10:19AM EST | 505.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | 1 | 19 | 51.95% |
| ADBE231208P00510000 | 2023-12-01 2:25PM EST | 510.00 | 0.08 | 0.00 | 0.31 | +0.03 | +60.00% | 18 | 141 | 57.13% |
| ADBE231208P00515000 | 2023-11-28 10:19AM EST | 515.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 3 | 24 | 50.59% |
| ADBE231208P00520000 | 2023-11-30 12:00PM EST | 520.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 13 | 66 | 51.95% |
| ADBE231208P00525000 | 2023-11-28 2:02PM EST | 525.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 34 | 83 | 52.10% |
| ADBE231208P00530000 | 2023-12-01 2:56PM EST | 530.00 | 0.05 | 0.00 | 0.18 | -0.06 | -54.55% | 38 | 212 | 47.36% |
| ADBE231208P00535000 | 2023-12-01 1:20PM EST | 535.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | 52 | 108 | 46.53% |
| ADBE231208P00540000 | 2023-12-01 3:53PM EST | 540.00 | 0.19 | 0.05 | 0.18 | +0.03 | +18.75% | 58 | 67 | 41.99% |
| ADBE231208P00545000 | 2023-12-01 1:57PM EST | 545.00 | 0.11 | 0.06 | 0.15 | -0.02 | -15.38% | 39 | 59 | 38.33% |
| ADBE231208P00550000 | 2023-12-01 2:17PM EST | 550.00 | 0.10 | 0.09 | 0.18 | -0.12 | -54.55% | 19 | 214 | 36.62% |
| ADBE231208P00555000 | 2023-12-01 1:04PM EST | 555.00 | 0.14 | 0.12 | 0.21 | -0.15 | -51.72% | 54 | 149 | 34.77% |
| ADBE231208P00560000 | 2023-12-01 2:11PM EST | 560.00 | 0.22 | 0.16 | 0.26 | -0.10 | -31.25% | 26 | 198 | 33.15% |
| ADBE231208P00565000 | 2023-12-01 12:42PM EST | 565.00 | 0.27 | 0.22 | 0.32 | -0.19 | -41.30% | 418 | 172 | 31.45% |
| ADBE231208P00570000 | 2023-12-01 3:53PM EST | 570.00 | 0.41 | 0.29 | 0.41 | -0.15 | -26.79% | 142 | 169 | 29.91% |
| ADBE231208P00575000 | 2023-12-01 3:34PM EST | 575.00 | 0.44 | 0.45 | 0.55 | -0.37 | -45.68% | 158 | 164 | 28.57% |
| ADBE231208P00580000 | 2023-12-01 3:42PM EST | 580.00 | 0.69 | 0.69 | 0.78 | -0.38 | -35.51% | 165 | 596 | 27.52% |
| ADBE231208P00585000 | 2023-12-01 3:47PM EST | 585.00 | 1.11 | 1.00 | 1.15 | -0.38 | -25.50% | 146 | 252 | 26.76% |
| ADBE231208P00590000 | 2023-12-01 3:56PM EST | 590.00 | 1.56 | 1.50 | 1.63 | -0.75 | -32.47% | 140 | 302 | 25.76% |
| ADBE231208P00595000 | 2023-12-01 3:47PM EST | 595.00 | 2.25 | 2.21 | 2.42 | -1.05 | -31.82% | 140 | 218 | 25.27% |
| ADBE231208P00597500 | 2023-12-01 2:57PM EST | 597.50 | 2.70 | 2.70 | 2.90 | -1.15 | -29.87% | 128 | 86 | 24.93% |
| ADBE231208P00600000 | 2023-12-01 3:57PM EST | 600.00 | 3.25 | 3.25 | 3.50 | -1.15 | -26.14% | 347 | 468 | 24.74% |
| ADBE231208P00602500 | 2023-12-01 3:47PM EST | 602.50 | 3.95 | 3.90 | 4.25 | -1.40 | -26.17% | 131 | 118 | 24.73% |
| ADBE231208P00605000 | 2023-12-01 3:58PM EST | 605.00 | 4.66 | 4.75 | 4.95 | -1.79 | -27.75% | 116 | 232 | 24.23% |
| ADBE231208P00607500 | 2023-12-01 3:58PM EST | 607.50 | 5.55 | 5.65 | 5.90 | -1.70 | -23.45% | 147 | 86 | 24.17% |
| ADBE231208P00610000 | 2023-12-01 3:53PM EST | 610.00 | 6.80 | 6.70 | 6.90 | -1.65 | -19.53% | 362 | 161 | 23.91% |
| ADBE231208P00612500 | 2023-12-01 3:58PM EST | 612.50 | 7.67 | 7.85 | 8.05 | -2.28 | -22.91% | 69 | 55 | 23.75% |
| ADBE231208P00615000 | 2023-12-01 3:54PM EST | 615.00 | 9.78 | 9.15 | 9.45 | -1.07 | -9.86% | 48 | 143 | 23.96% |
| ADBE231208P00617500 | 2023-12-01 3:40PM EST | 617.50 | 9.90 | 10.60 | 10.85 | -2.75 | -21.74% | 30 | 67 | 23.80% |
| ADBE231208P00620000 | 2023-12-01 3:08PM EST | 620.00 | 11.34 | 12.15 | 12.45 | -2.66 | -19.00% | 69 | 103 | 23.90% |
| ADBE231208P00625000 | 2023-12-01 3:17PM EST | 625.00 | 14.60 | 15.35 | 16.20 | -2.52 | -14.72% | 11 | 130 | 24.89% |
| ADBE231208P00630000 | 2023-11-30 12:44PM EST | 630.00 | 18.40 | 19.20 | 20.60 | -3.35 | -15.40% | 2 | 93 | 27.19% |
| ADBE231208P00635000 | 2023-12-01 12:57PM EST | 635.00 | 23.91 | 23.50 | 25.55 | -1.00 | -4.01% | 2 | 20 | 31.13% |
| ADBE231208P00640000 | 2023-11-30 11:37AM EST | 640.00 | 30.29 | 27.40 | 30.55 | 0.00 | - | 1 | 26 | 35.06% |
| ADBE231208P00645000 | 2023-11-29 11:36AM EST | 645.00 | 38.38 | 31.45 | 35.20 | +12.63 | +49.05% | 2 | 3 | 37.18% |
| ADBE231208P00665000 | 2023-11-29 10:54AM EST | 665.00 | 41.40 | 51.15 | 55.00 | 0.00 | - | 2 | 0 | 49.61% |
| ADBE231208P00670000 | 2023-11-27 3:56PM EST | 670.00 | 50.50 | 55.75 | 59.45 | 0.00 | - | 4 | 0 | 49.26% |
| ADBE231208P00680000 | 2023-11-27 1:18PM EST | 680.00 | 55.90 | 65.85 | 69.75 | 0.00 | - | 1 | 0 | 57.15% |
© 2023 Yahoo. Tutti i diritti riservati.