Italia markets open in 2 hours 42 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.670,45 -23,20 (-0,08%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.335,01 -138,64 (-0,65%) CMC Crypto 200
526,02 +0,88 (+0,17%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210C00300000 | 2023-02-03 9:55AM EST | 300.00 | 84.45 | 73.85 | 77.75 | 0.00 | - | 1 | 0 | 117.87% |
| ADBE230210C00305000 | 2023-01-03 1:26PM EST | 305.00 | 37.00 | 84.80 | 88.20 | 0.00 | - | - | 2 | 301.26% |
| ADBE230210C00307500 | 2023-02-02 9:30AM EST | 307.50 | 89.70 | 66.70 | 70.15 | 0.00 | - | - | 1 | 110.89% |
| ADBE230210C00312500 | 2023-02-03 11:25AM EST | 312.50 | 72.19 | 61.70 | 65.00 | 0.00 | - | 1 | 1 | 101.17% |
| ADBE230210C00315000 | 2023-02-06 3:29PM EST | 315.00 | 61.02 | 58.90 | 62.75 | +3.67 | +6.40% | 2 | 5 | 96.78% |
| ADBE230210C00320000 | 2023-02-06 2:16PM EST | 320.00 | 57.20 | 54.10 | 57.50 | +11.67 | +25.63% | 1 | 68 | 88.77% |
| ADBE230210C00322500 | 2023-02-03 10:36AM EST | 322.50 | 62.89 | 51.35 | 55.10 | 0.00 | - | 5 | 5 | 82.91% |
| ADBE230210C00325000 | 2023-01-30 10:27AM EST | 325.00 | 41.25 | 49.10 | 52.35 | 0.00 | - | 1 | 19 | 79.39% |
| ADBE230210C00327500 | 2023-01-24 3:42PM EST | 327.50 | 33.67 | 46.25 | 50.10 | 0.00 | - | - | 4 | 74.41% |
| ADBE230210C00330000 | 2023-01-30 1:25PM EST | 330.00 | 37.01 | 44.10 | 47.80 | 0.00 | - | 3 | 9 | 78.22% |
| ADBE230210C00332500 | 2023-02-03 10:32AM EST | 332.50 | 52.40 | 41.70 | 44.85 | 0.00 | - | 4 | 4 | 70.26% |
| ADBE230210C00335000 | 2023-02-03 10:18AM EST | 335.00 | 49.40 | 39.55 | 42.35 | 0.00 | - | 1 | 42 | 70.83% |
| ADBE230210C00337500 | 2023-02-03 11:32AM EST | 337.50 | 48.50 | 36.85 | 39.60 | 0.00 | - | 10 | 14 | 61.96% |
| ADBE230210C00340000 | 2023-02-02 3:49PM EST | 340.00 | 34.00 | 34.35 | 37.65 | -15.94 | -31.92% | 1 | 57 | 64.43% |
| ADBE230210C00342500 | 2023-01-31 11:48AM EST | 342.50 | 27.57 | 31.85 | 34.75 | 0.00 | - | 4 | 40 | 56.64% |
| ADBE230210C00345000 | 2023-02-03 12:09PM EST | 345.00 | 38.81 | 29.55 | 32.65 | 0.00 | - | 10 | 182 | 58.67% |
| ADBE230210C00347500 | 2023-02-02 3:20PM EST | 347.50 | 43.40 | 27.05 | 29.80 | 0.00 | - | 8 | 14 | 51.83% |
| ADBE230210C00350000 | 2023-02-06 9:32AM EST | 350.00 | 25.53 | 24.90 | 27.30 | -9.07 | -26.21% | 7 | 108 | 50.93% |
| ADBE230210C00352500 | 2023-02-06 10:56AM EST | 352.50 | 25.76 | 22.50 | 25.20 | -1.89 | -6.84% | 2 | 12 | 50.51% |
| ADBE230210C00355000 | 2023-02-06 10:56AM EST | 355.00 | 23.39 | 20.05 | 22.95 | -7.11 | -23.31% | 2 | 130 | 63.26% |
| ADBE230210C00357500 | 2023-02-02 2:10PM EST | 357.50 | 18.76 | 17.75 | 20.85 | -21.24 | -53.10% | 62 | 127 | 61.82% |
| ADBE230210C00360000 | 2023-02-06 3:45PM EST | 360.00 | 16.77 | 15.55 | 18.35 | -4.57 | -21.42% | 81 | 270 | 56.64% |
| ADBE230210C00362500 | 2023-02-06 9:30AM EST | 362.50 | 14.35 | 13.30 | 16.35 | -3.98 | -21.71% | 4 | 68 | 55.27% |
| ADBE230210C00365000 | 2023-02-06 12:31PM EST | 365.00 | 14.05 | 12.05 | 12.80 | -2.69 | -16.07% | 25 | 249 | 41.61% |
| ADBE230210C00367500 | 2023-02-06 3:54PM EST | 367.50 | 11.25 | 10.20 | 10.90 | -3.35 | -22.95% | 28 | 119 | 40.59% |
| ADBE230210C00370000 | 2023-02-06 3:54PM EST | 370.00 | 9.45 | 8.75 | 9.20 | -2.79 | -22.79% | 80 | 361 | 40.10% |
| ADBE230210C00372500 | 2023-02-06 3:54PM EST | 372.50 | 7.85 | 7.20 | 7.55 | -3.60 | -31.44% | 69 | 97 | 38.99% |
| ADBE230210C00375000 | 2023-02-06 3:57PM EST | 375.00 | 6.00 | 5.80 | 6.15 | -3.45 | -36.51% | 99 | 134 | 38.51% |
| ADBE230210C00377500 | 2023-02-06 3:54PM EST | 377.50 | 5.10 | 4.60 | 4.95 | -2.50 | -32.89% | 140 | 115 | 38.28% |
| ADBE230210C00380000 | 2023-02-06 3:47PM EST | 380.00 | 3.60 | 3.60 | 3.90 | -3.06 | -45.95% | 416 | 203 | 37.95% |
| ADBE230210C00382500 | 2023-02-06 3:57PM EST | 382.50 | 3.00 | 2.77 | 3.05 | -2.50 | -45.45% | 67 | 97 | 37.90% |
| ADBE230210C00385000 | 2023-02-06 3:53PM EST | 385.00 | 2.50 | 1.93 | 2.34 | -1.90 | -43.18% | 235 | 238 | 37.82% |
| ADBE230210C00387500 | 2023-02-06 3:57PM EST | 387.50 | 1.75 | 1.60 | 1.78 | -1.79 | -50.56% | 104 | 87 | 37.87% |
| ADBE230210C00390000 | 2023-02-06 3:45PM EST | 390.00 | 1.23 | 1.04 | 1.37 | -1.61 | -56.69% | 361 | 207 | 38.29% |
| ADBE230210C00392500 | 2023-02-06 3:38PM EST | 392.50 | 0.96 | 0.73 | 1.11 | -1.10 | -53.40% | 78 | 110 | 39.45% |
| ADBE230210C00395000 | 2023-02-06 3:57PM EST | 395.00 | 0.71 | 0.60 | 0.71 | -1.05 | -59.66% | 130 | 186 | 37.99% |
| ADBE230210C00397500 | 2023-02-06 3:36PM EST | 397.50 | 0.53 | 0.33 | 0.66 | -0.76 | -58.91% | 56 | 122 | 40.58% |
| ADBE230210C00400000 | 2023-02-06 3:50PM EST | 400.00 | 0.38 | 0.20 | 0.52 | -0.63 | -62.38% | 215 | 675 | 41.38% |
| ADBE230210C00405000 | 2023-02-06 3:50PM EST | 405.00 | 0.21 | 0.04 | 0.25 | -0.42 | -66.67% | 76 | 188 | 40.92% |
| ADBE230210C00410000 | 2023-02-06 3:57PM EST | 410.00 | 0.11 | 0.00 | 0.26 | -0.24 | -68.57% | 68 | 514 | 46.53% |
| ADBE230210C00415000 | 2023-02-06 3:29PM EST | 415.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 24 | 74 | 47.27% |
| ADBE230210C00420000 | 2023-02-06 1:17PM EST | 420.00 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 19 | 55 | 49.02% |
| ADBE230210C00425000 | 2023-02-06 10:03AM EST | 425.00 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 2 | 46 | 50.00% |
| ADBE230210C00430000 | 2023-02-06 2:36PM EST | 430.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 29 | 50.00% |
| ADBE230210C00435000 | 2023-02-06 10:28AM EST | 435.00 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 7 | 255 | 60.94% |
| ADBE230210C00440000 | 2023-02-06 3:42PM EST | 440.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 5 | 49 | 67.09% |
| ADBE230210C00450000 | 2023-02-02 3:58PM EST | 450.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 66 | 23 | 65.63% |
| ADBE230210C00465000 | 2023-02-03 11:23AM EST | 465.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 82.42% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00230000 | 2023-02-03 10:01AM EST | 230.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 178.52% |
| ADBE230210P00235000 | 2023-01-17 10:32AM EST | 235.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 171.09% |
| ADBE230210P00240000 | 2023-01-17 3:11PM EST | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 164.06% |
| ADBE230210P00250000 | 2023-01-24 10:16AM EST | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 134.38% |
| ADBE230210P00255000 | 2023-01-27 9:44AM EST | 255.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 143.75% |
| ADBE230210P00260000 | 2023-02-02 3:13PM EST | 260.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 137.11% |
| ADBE230210P00265000 | 2023-01-27 1:05PM EST | 265.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 130.47% |
| ADBE230210P00270000 | 2023-01-23 12:21PM EST | 270.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 9 | 16 | 124.22% |
| ADBE230210P00275000 | 2023-01-31 2:35PM EST | 275.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 29 | 117.97% |
| ADBE230210P00280000 | 2023-01-30 11:59AM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 294 | 92.19% |
| ADBE230210P00285000 | 2023-02-06 9:50AM EST | 285.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 397 | 97.27% |
| ADBE230210P00290000 | 2023-02-06 1:27PM EST | 290.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 20 | 74 | 81.25% |
| ADBE230210P00295000 | 2023-02-06 1:27PM EST | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 123 | 79.69% |
| ADBE230210P00300000 | 2023-02-06 9:30AM EST | 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 117 | 78.13% |
| ADBE230210P00305000 | 2023-02-06 10:28AM EST | 305.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 12 | 132 | 83.20% |
| ADBE230210P00307500 | 2023-02-06 10:03AM EST | 307.50 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 1 | 14 | 78.91% |
| ADBE230210P00310000 | 2023-02-06 9:30AM EST | 310.00 | 0.07 | 0.00 | 0.04 | +0.03 | +75.00% | 5 | 145 | 65.63% |
| ADBE230210P00315000 | 2023-02-06 12:16PM EST | 315.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 212 | 254 | 62.50% |
| ADBE230210P00317500 | 2023-02-03 10:49AM EST | 317.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 58.59% |
| ADBE230210P00320000 | 2023-02-03 1:20PM EST | 320.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 125 | 59.38% |
| ADBE230210P00322500 | 2023-02-06 1:18PM EST | 322.50 | 0.03 | 0.00 | 0.17 | -0.02 | -40.00% | 1 | 21 | 63.09% |
| ADBE230210P00325000 | 2023-02-06 3:41PM EST | 325.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 3 | 57 | 57.62% |
| ADBE230210P00327500 | 2023-02-06 9:39AM EST | 327.50 | 0.09 | 0.03 | 0.19 | -0.01 | -10.00% | 1 | 55 | 59.38% |
| ADBE230210P00330000 | 2023-02-06 11:44AM EST | 330.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 7 | 255 | 54.10% |
| ADBE230210P00332500 | 2023-02-06 9:50AM EST | 332.50 | 0.12 | 0.00 | 0.29 | -0.03 | -20.00% | 4 | 132 | 55.76% |
| ADBE230210P00335000 | 2023-02-06 3:59PM EST | 335.00 | 0.09 | 0.00 | 0.24 | -0.09 | -50.00% | 16 | 141 | 51.37% |
| ADBE230210P00337500 | 2023-02-06 12:57PM EST | 337.50 | 0.13 | 0.01 | 0.26 | -0.04 | -23.53% | 6 | 39 | 54.88% |
| ADBE230210P00340000 | 2023-02-06 1:58PM EST | 340.00 | 0.15 | 0.05 | 0.17 | -0.08 | -34.78% | 33 | 263 | 48.05% |
| ADBE230210P00342500 | 2023-02-06 11:53AM EST | 342.50 | 0.19 | 0.16 | 0.21 | -0.13 | -40.62% | 25 | 217 | 46.68% |
| ADBE230210P00345000 | 2023-02-06 2:01PM EST | 345.00 | 0.22 | 0.20 | 0.38 | -0.11 | -33.33% | 65 | 212 | 48.68% |
| ADBE230210P00347500 | 2023-02-06 1:51PM EST | 347.50 | 0.30 | 0.26 | 0.44 | -0.12 | -28.57% | 93 | 66 | 46.73% |
| ADBE230210P00350000 | 2023-02-06 3:59PM EST | 350.00 | 0.35 | 0.22 | 0.37 | -0.12 | -25.53% | 355 | 264 | 41.65% |
| ADBE230210P00352500 | 2023-02-06 3:29PM EST | 352.50 | 0.50 | 0.32 | 0.55 | -0.17 | -25.37% | 64 | 67 | 41.85% |
| ADBE230210P00355000 | 2023-02-06 3:49PM EST | 355.00 | 0.67 | 0.47 | 0.72 | -0.05 | -6.94% | 154 | 174 | 40.89% |
| ADBE230210P00357500 | 2023-02-06 3:54PM EST | 357.50 | 0.78 | 0.66 | 0.93 | -0.11 | -12.36% | 75 | 283 | 39.87% |
| ADBE230210P00360000 | 2023-02-06 3:56PM EST | 360.00 | 1.06 | 1.06 | 1.31 | -0.19 | -15.20% | 265 | 248 | 40.02% |
| ADBE230210P00362500 | 2023-02-06 3:58PM EST | 362.50 | 1.45 | 1.41 | 1.71 | -0.14 | -8.81% | 175 | 180 | 39.38% |
| ADBE230210P00365000 | 2023-02-06 3:49PM EST | 365.00 | 1.99 | 1.88 | 2.21 | -0.04 | -1.97% | 145 | 159 | 38.72% |
| ADBE230210P00367500 | 2023-02-06 3:08PM EST | 367.50 | 2.55 | 2.48 | 2.85 | +0.13 | +5.37% | 62 | 160 | 38.25% |
| ADBE230210P00370000 | 2023-02-06 3:58PM EST | 370.00 | 3.29 | 3.20 | 3.50 | +0.44 | +15.44% | 88 | 470 | 36.89% |
| ADBE230210P00372500 | 2023-02-06 3:54PM EST | 372.50 | 4.00 | 4.20 | 4.45 | +0.11 | +2.83% | 102 | 111 | 36.59% |
| ADBE230210P00375000 | 2023-02-06 3:59PM EST | 375.00 | 5.35 | 5.25 | 5.60 | +0.95 | +21.59% | 238 | 145 | 36.48% |
| ADBE230210P00377500 | 2023-02-06 3:54PM EST | 377.50 | 6.25 | 6.55 | 6.90 | +0.80 | +14.68% | 122 | 115 | 36.22% |
| ADBE230210P00380000 | 2023-02-06 3:50PM EST | 380.00 | 7.80 | 8.00 | 8.35 | +1.05 | +15.56% | 156 | 351 | 35.82% |
| ADBE230210P00382500 | 2023-02-06 3:54PM EST | 382.50 | 9.25 | 9.65 | 10.10 | +1.50 | +19.35% | 60 | 218 | 36.34% |
| ADBE230210P00385000 | 2023-02-06 3:56PM EST | 385.00 | 11.50 | 11.40 | 12.25 | +1.94 | +20.29% | 70 | 701 | 38.89% |
| ADBE230210P00387500 | 2023-02-06 1:35PM EST | 387.50 | 12.80 | 13.35 | 14.25 | +1.95 | +17.97% | 21 | 58 | 39.60% |
| ADBE230210P00390000 | 2023-02-06 3:57PM EST | 390.00 | 16.19 | 15.20 | 16.35 | +3.43 | +26.88% | 30 | 102 | 40.33% |
| ADBE230210P00392500 | 2023-02-06 11:43AM EST | 392.50 | 15.95 | 16.70 | 18.80 | +0.05 | +0.31% | 19 | 49 | 43.92% |
| ADBE230210P00395000 | 2023-02-06 3:36PM EST | 395.00 | 19.51 | 19.00 | 21.40 | +2.11 | +12.13% | 37 | 82 | 48.88% |
| ADBE230210P00397500 | 2023-02-06 1:53PM EST | 397.50 | 22.00 | 21.55 | 23.75 | +6.05 | +37.93% | 3 | 48 | 51.10% |
| ADBE230210P00400000 | 2023-02-03 11:38AM EST | 400.00 | 27.65 | 23.80 | 26.25 | +11.25 | +68.60% | 1 | 43 | 54.79% |
| ADBE230210P00405000 | 2023-02-06 9:30AM EST | 405.00 | 31.50 | 28.05 | 31.10 | +16.25 | +106.56% | 1 | 12 | 60.01% |
| ADBE230210P00410000 | 2023-02-02 2:11PM EST | 410.00 | 16.61 | 33.10 | 36.50 | 0.00 | - | 44 | 38 | 71.85% |
| ADBE230210P00415000 | 2023-02-03 11:30AM EST | 415.00 | 30.77 | 38.30 | 41.05 | 0.00 | - | 1 | 1 | 72.41% |
| ADBE230210P00420000 | 2023-02-02 11:22AM EST | 420.00 | 25.70 | 43.35 | 46.50 | 0.00 | - | - | 3 | 52.25% |
| ADBE230210P00425000 | 2023-01-23 11:25AM EST | 425.00 | 60.25 | 48.25 | 51.35 | 0.00 | - | - | 0 | 89.23% |
| ADBE230210P00435000 | 2023-02-02 9:59AM EST | 435.00 | 42.00 | 58.10 | 61.05 | 0.00 | - | - | 0 | 96.19% |
© 2023 Yahoo. Tutti i diritti riservati.
