Italia Markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
612,47+1,46 (+0,24%)
Alla chiusura: 04:00PM EST
613,00 +0,53 (+0,09%)
Dopo ore: 07:53PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE231208C003400002023-11-06 11:17AM EST340.00224.70270.30274.700.00--3139.84%
ADBE231208C004600002023-12-01 10:25AM EST460.00147.00150.65154.55+43.00+41.35%3383.20%
ADBE231208C004700002023-11-24 11:20AM EST470.00146.91140.65144.950.00-1387.40%
ADBE231208C004750002023-11-07 9:38AM EST475.0099.34135.70139.800.00--082.42%
ADBE231208C004900002023-11-14 2:56PM EST490.00117.55120.55124.400.00-23102.52%
ADBE231208C005000002023-11-09 3:43PM EST500.0082.64110.30114.450.00-352395.48%
ADBE231208C005050002023-11-30 9:55AM EST505.00110.75105.50109.600.00-2655.27%
ADBE231208C005100002023-12-01 10:18AM EST510.0098.00101.05104.55-5.95-5.72%31163.38%
ADBE231208C005150002023-11-30 10:02AM EST515.0092.5595.7599.95-5.85-5.95%1961.77%
ADBE231208C005200002023-11-29 9:45AM EST520.00107.6590.8094.800.00-1457.52%
ADBE231208C005250002023-12-01 10:19AM EST525.0082.6685.8089.60-3.21-3.74%12251.76%
ADBE231208C005300002023-11-27 9:30AM EST530.0085.1781.1584.50-4.58-5.10%1452.32%
ADBE231208C005350002023-12-01 10:50AM EST535.0080.2075.5579.55-5.65-6.58%31570.19%
ADBE231208C005400002023-11-29 9:30AM EST540.0065.1970.4574.60-22.21-25.41%10966.86%
ADBE231208C005450002023-11-30 3:50PM EST545.0062.1965.9569.90-3.56-5.41%1765.33%
ADBE231208C005500002023-12-01 1:03PM EST550.0063.0461.3064.80+1.91+3.12%12260.79%
ADBE231208C005550002023-11-28 10:31AM EST555.0069.7255.6059.650.00-51055.92%
ADBE231208C005600002023-12-01 2:18PM EST560.0053.8550.7555.25-7.98-12.91%18355.92%
ADBE231208C005650002023-12-01 2:18PM EST565.0048.9446.2549.95+7.32+17.59%72850.16%
ADBE231208C005700002023-12-01 2:11PM EST570.0042.5741.6545.25+3.57+9.15%25147.90%
ADBE231208C005750002023-12-01 9:59AM EST575.0039.2037.8540.10-14.82-27.43%142543.04%
ADBE231208C005800002023-12-01 2:11PM EST580.0034.4132.7534.75+2.97+9.45%196237.14%
ADBE231208C005850002023-12-01 3:29PM EST585.0030.8228.4029.95+2.79+9.95%218634.07%
ADBE231208C005900002023-12-01 3:29PM EST590.0026.2024.1525.05+2.47+10.41%1129730.31%
ADBE231208C005950002023-12-01 3:45PM EST595.0021.3719.3020.75+1.92+9.87%1226228.75%
ADBE231208C006000002023-12-01 3:45PM EST600.0017.5816.0016.85+1.38+8.52%13735827.82%
ADBE231208C006050002023-12-01 3:45PM EST605.0013.0312.6512.95+0.43+3.41%858725.90%
ADBE231208C006075002023-12-01 3:57PM EST607.5011.4011.1011.45+0.02+0.18%1973525.93%
ADBE231208C006100002023-12-01 3:55PM EST610.009.859.6510.05+0.15+1.55%21227425.94%
ADBE231208C006125002023-12-01 3:52PM EST612.508.158.258.65-0.65-7.39%1236725.60%
ADBE231208C006150002023-12-01 3:49PM EST615.007.307.107.40+0.30+4.29%15519725.38%
ADBE231208C006175002023-12-01 3:47PM EST617.506.426.056.30-0.23-3.46%7311925.26%
ADBE231208C006200002023-12-01 3:55PM EST620.005.155.105.30-0.45-8.04%25738125.09%
ADBE231208C006250002023-12-01 3:51PM EST625.003.503.603.80-0.27-7.16%29033825.34%
ADBE231208C006300002023-12-01 3:56PM EST630.002.572.422.60-0.17-6.20%41942525.34%
ADBE231208C006350002023-12-01 3:37PM EST635.001.831.641.83-0.20-9.85%15117925.86%
ADBE231208C006400002023-12-01 3:50PM EST640.001.201.091.24-0.19-13.67%15421826.17%
ADBE231208C006450002023-12-01 3:53PM EST645.000.790.730.84-0.16-16.84%13714226.60%
ADBE231208C006500002023-12-01 3:59PM EST650.000.520.500.56-0.17-24.64%20646527.00%
ADBE231208C006550002023-12-01 3:47PM EST655.000.370.300.40-0.05-11.90%39611927.78%
ADBE231208C006600002023-12-01 3:53PM EST660.000.250.190.28-0.11-30.56%6220528.47%
ADBE231208C006650002023-12-01 3:44PM EST665.000.180.120.20-0.08-30.77%616529.20%
ADBE231208C006700002023-12-01 2:48PM EST670.000.100.060.12-0.10-50.00%1134529.20%
ADBE231208C006750002023-12-01 3:32PM EST675.000.080.050.09-0.06-42.86%207330.13%
ADBE231208C006800002023-12-01 9:43AM EST680.000.080.020.37-0.05-38.46%1510339.36%
ADBE231208C006900002023-11-30 12:20PM EST690.000.030.000.04-0.09-75.00%1318532.81%
ADBE231208C007000002023-11-29 9:48AM EST700.000.040.010.15-0.10-71.43%36142.38%
ADBE231208C007100002023-11-30 10:58AM EST710.000.040.000.080.00-16842.77%
ADBE231208C007200002023-11-28 11:09AM EST720.000.060.000.110.00-22648.05%
ADBE231208C007400002023-11-29 9:30AM EST740.000.210.000.300.00-1357.23%
ADBE231208C007500002023-11-30 1:51PM EST750.000.090.000.010.00-11746.88%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE231208P003400002023-10-31 10:30AM EST340.000.200.000.290.00-11162.89%
ADBE231208P003900002023-11-16 11:36AM EST390.000.010.000.290.00-111127.54%
ADBE231208P004000002023-11-09 1:59PM EST400.000.180.000.290.00-13120.90%
ADBE231208P004100002023-11-16 9:59AM EST410.000.130.000.290.00-113114.65%
ADBE231208P004200002023-11-14 3:29PM EST420.000.020.000.290.00-108108.30%
ADBE231208P004250002023-11-22 12:10PM EST425.000.030.000.100.00-17894.14%
ADBE231208P004350002023-11-03 10:07AM EST435.000.600.000.300.00-2499.51%
ADBE231208P004400002023-11-15 3:45PM EST440.000.050.000.300.00-5796.48%
ADBE231208P004450002023-11-28 10:45AM EST445.000.040.000.300.00-2493.55%
ADBE231208P004500002023-11-30 12:09PM EST450.000.010.000.010.00-658065.63%
ADBE231208P004550002023-10-31 12:30PM EST455.003.560.000.290.00-2187.30%
ADBE231208P004600002023-11-10 12:28PM EST460.000.370.000.290.00-1684.38%
ADBE231208P004650002023-11-14 3:05PM EST465.000.200.000.290.00-11281.54%
ADBE231208P004700002023-11-22 1:25PM EST470.000.090.000.290.00-6778.71%
ADBE231208P004750002023-12-01 12:34PM EST475.000.040.000.29+0.01+33.33%16375.88%
ADBE231208P004800002023-11-28 9:37AM EST480.000.020.000.290.00-22673.05%
ADBE231208P004850002023-11-14 10:30AM EST485.000.360.000.230.00-42468.36%
ADBE231208P004900002023-11-30 3:35PM EST490.000.050.000.290.00-15267.48%
ADBE231208P004950002023-12-01 2:25PM EST495.000.060.000.29-0.09-60.00%155964.75%
ADBE231208P005000002023-11-27 10:59AM EST500.000.070.000.15-0.07-50.00%15757.42%
ADBE231208P005050002023-11-20 10:19AM EST505.000.300.000.090.00-11951.95%
ADBE231208P005100002023-12-01 2:25PM EST510.000.080.000.31+0.03+60.00%1814157.13%
ADBE231208P005150002023-11-28 10:19AM EST515.000.160.000.170.00-32450.59%
ADBE231208P005200002023-11-30 12:00PM EST520.000.110.000.160.00-136651.95%
ADBE231208P005250002023-11-28 2:02PM EST525.000.100.000.240.00-348352.10%
ADBE231208P005300002023-12-01 2:56PM EST530.000.050.000.18-0.06-54.55%3821247.36%
ADBE231208P005350002023-12-01 1:20PM EST535.000.130.020.240.00-5210846.53%
ADBE231208P005400002023-12-01 3:53PM EST540.000.190.050.18+0.03+18.75%586741.99%
ADBE231208P005450002023-12-01 1:57PM EST545.000.110.060.15-0.02-15.38%395938.33%
ADBE231208P005500002023-12-01 2:17PM EST550.000.100.090.18-0.12-54.55%1921436.62%
ADBE231208P005550002023-12-01 1:04PM EST555.000.140.120.21-0.15-51.72%5414934.77%
ADBE231208P005600002023-12-01 2:11PM EST560.000.220.160.26-0.10-31.25%2619833.15%
ADBE231208P005650002023-12-01 12:42PM EST565.000.270.220.32-0.19-41.30%41817231.45%
ADBE231208P005700002023-12-01 3:53PM EST570.000.410.290.41-0.15-26.79%14216929.91%
ADBE231208P005750002023-12-01 3:34PM EST575.000.440.450.55-0.37-45.68%15816428.57%
ADBE231208P005800002023-12-01 3:42PM EST580.000.690.690.78-0.38-35.51%16559627.52%
ADBE231208P005850002023-12-01 3:47PM EST585.001.111.001.15-0.38-25.50%14625226.76%
ADBE231208P005900002023-12-01 3:56PM EST590.001.561.501.63-0.75-32.47%14030225.76%
ADBE231208P005950002023-12-01 3:47PM EST595.002.252.212.42-1.05-31.82%14021825.27%
ADBE231208P005975002023-12-01 2:57PM EST597.502.702.702.90-1.15-29.87%1288624.93%
ADBE231208P006000002023-12-01 3:57PM EST600.003.253.253.50-1.15-26.14%34746824.74%
ADBE231208P006025002023-12-01 3:47PM EST602.503.953.904.25-1.40-26.17%13111824.73%
ADBE231208P006050002023-12-01 3:58PM EST605.004.664.754.95-1.79-27.75%11623224.23%
ADBE231208P006075002023-12-01 3:58PM EST607.505.555.655.90-1.70-23.45%1478624.17%
ADBE231208P006100002023-12-01 3:53PM EST610.006.806.706.90-1.65-19.53%36216123.91%
ADBE231208P006125002023-12-01 3:58PM EST612.507.677.858.05-2.28-22.91%695523.75%
ADBE231208P006150002023-12-01 3:54PM EST615.009.789.159.45-1.07-9.86%4814323.96%
ADBE231208P006175002023-12-01 3:40PM EST617.509.9010.6010.85-2.75-21.74%306723.80%
ADBE231208P006200002023-12-01 3:08PM EST620.0011.3412.1512.45-2.66-19.00%6910323.90%
ADBE231208P006250002023-12-01 3:17PM EST625.0014.6015.3516.20-2.52-14.72%1113024.89%
ADBE231208P006300002023-11-30 12:44PM EST630.0018.4019.2020.60-3.35-15.40%29327.19%
ADBE231208P006350002023-12-01 12:57PM EST635.0023.9123.5025.55-1.00-4.01%22031.13%
ADBE231208P006400002023-11-30 11:37AM EST640.0030.2927.4030.550.00-12635.06%
ADBE231208P006450002023-11-29 11:36AM EST645.0038.3831.4535.20+12.63+49.05%2337.18%
ADBE231208P006650002023-11-29 10:54AM EST665.0041.4051.1555.000.00-2049.61%
ADBE231208P006700002023-11-27 3:56PM EST670.0050.5055.7559.450.00-4049.26%
ADBE231208P006800002023-11-27 1:18PM EST680.0055.9065.8569.750.00-1057.15%