Italia markets open in 2 hours 23 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
366,06-2,44 (-0,66%)
Alla chiusura: 04:00PM EDT
365,44 -0,62 (-0,17%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE220701C002700002022-06-30 3:02PM EDT270.0097.230.000.00-0.72-0.74%100.00%
ADBE220701C002800002022-06-13 9:31AM EDT280.00102.800.000.000.00--00.00%
ADBE220701C002925002022-06-24 3:50PM EDT292.5092.050.000.000.00-100.00%
ADBE220701C003000002022-06-30 3:01PM EDT300.0067.190.000.00-8.86-11.65%100.00%
ADBE220701C003200002022-06-22 9:55AM EDT320.0046.750.000.000.00-100.00%
ADBE220701C003250002022-06-29 2:45PM EDT325.0043.360.000.000.00-100.00%
ADBE220701C003300002022-06-30 1:29PM EDT330.0038.090.000.00-1.21-3.08%100.00%
ADBE220701C003350002022-06-30 10:13AM EDT335.0024.200.000.00-21.30-46.81%200.00%
ADBE220701C003400002022-06-27 2:20PM EDT340.0041.550.000.000.00-300.00%
ADBE220701C003425002022-06-28 3:29PM EDT342.5024.850.000.000.00-100.00%
ADBE220701C003450002022-06-27 1:50PM EDT345.0035.950.000.000.00-300.00%
ADBE220701C003475002022-06-28 3:29PM EDT347.5020.330.000.000.00-100.00%
ADBE220701C003500002022-06-30 10:53AM EDT350.0013.350.000.00-6.70-33.42%100.00%
ADBE220701C003525002022-06-22 10:14AM EDT352.5020.650.000.000.00--00.00%
ADBE220701C003550002022-06-30 12:22PM EDT355.0012.150.000.00-3.80-23.82%1900.00%
ADBE220701C003575002022-06-30 11:09AM EDT357.507.950.000.00-4.45-35.89%100.00%
ADBE220701C003600002022-06-30 3:12PM EDT360.006.390.000.00-4.11-39.14%14300.00%
ADBE220701C003625002022-06-30 2:41PM EDT362.507.600.000.00-0.95-11.11%2600.00%
ADBE220701C003650002022-06-30 3:57PM EDT365.004.150.000.00-3.29-44.22%14900.00%
ADBE220701C003675002022-06-30 3:54PM EDT367.502.330.000.00-3.67-61.17%7101.56%
ADBE220701C003700002022-06-30 3:53PM EDT370.001.700.000.00-3.05-64.21%12906.25%
ADBE220701C003725002022-06-30 3:59PM EDT372.501.100.000.00-2.00-64.52%6106.25%
ADBE220701C003750002022-06-30 3:59PM EDT375.000.640.000.00-1.71-72.77%220012.50%
ADBE220701C003775002022-06-30 3:38PM EDT377.500.650.000.00-1.15-63.89%235012.50%
ADBE220701C003800002022-06-30 3:47PM EDT380.000.280.000.00-1.02-78.46%143012.50%
ADBE220701C003825002022-06-30 3:31PM EDT382.500.210.000.00-0.55-72.37%26025.00%
ADBE220701C003850002022-06-30 3:52PM EDT385.000.120.000.00-0.44-78.57%56025.00%
ADBE220701C003875002022-06-30 3:39PM EDT387.500.130.000.00-0.43-76.79%38025.00%
ADBE220701C003900002022-06-30 3:11PM EDT390.000.040.000.00-0.25-86.21%55025.00%
ADBE220701C003925002022-06-30 1:37PM EDT392.500.050.000.00-0.18-78.26%13025.00%
ADBE220701C003950002022-06-30 3:14PM EDT395.000.060.000.00-0.07-53.85%26025.00%
ADBE220701C003975002022-06-30 12:00PM EDT397.500.040.000.00-0.07-63.64%2025.00%
ADBE220701C004000002022-06-30 3:47PM EDT400.000.030.000.00-0.04-57.14%58050.00%
ADBE220701C004025002022-06-30 2:53PM EDT402.500.030.000.00-0.02-40.00%12050.00%
ADBE220701C004050002022-06-30 3:14PM EDT405.000.030.000.000.00-24050.00%
ADBE220701C004075002022-06-30 10:27AM EDT407.500.010.000.00-0.03-75.00%4050.00%
ADBE220701C004100002022-06-30 2:17PM EDT410.000.020.000.000.00-13050.00%
ADBE220701C004125002022-06-28 3:36PM EDT412.500.060.000.000.00-9050.00%
ADBE220701C004150002022-06-30 1:42PM EDT415.000.020.000.000.00-15050.00%
ADBE220701C004175002022-06-28 12:17PM EDT417.500.050.000.000.00-4050.00%
ADBE220701C004200002022-06-30 1:42PM EDT420.000.020.000.000.00-10050.00%
ADBE220701C004250002022-06-30 1:43PM EDT425.000.030.000.00+0.02+200.00%11050.00%
ADBE220701C004300002022-06-28 1:09PM EDT430.000.020.000.000.00-15050.00%
ADBE220701C004350002022-06-28 10:59AM EDT435.000.010.000.000.00-5050.00%
ADBE220701C004400002022-06-27 3:48PM EDT440.000.070.000.000.00-3050.00%
ADBE220701C004450002022-06-27 3:32PM EDT445.000.040.000.000.00-7050.00%
ADBE220701C004500002022-06-30 11:44AM EDT450.000.030.000.00+0.02+200.00%1050.00%
ADBE220701C004550002022-06-23 2:19PM EDT455.000.030.000.000.00-10050.00%
ADBE220701C004600002022-06-30 11:44AM EDT460.000.010.000.00-0.01-50.00%1050.00%
ADBE220701C004650002022-06-24 11:15AM EDT465.000.050.000.000.00-1050.00%
ADBE220701C004700002022-06-21 9:56AM EDT470.000.200.000.000.00-3050.00%
ADBE220701C004750002022-06-24 10:07AM EDT475.000.070.000.000.00-16050.00%
ADBE220701C004800002022-06-27 3:57PM EDT480.000.040.000.000.00-1050.00%
ADBE220701C004850002022-06-23 2:19PM EDT485.000.020.000.000.00-10050.00%
ADBE220701C004900002022-06-22 11:48AM EDT490.000.020.000.000.00-3050.00%
ADBE220701C004950002022-06-13 2:43PM EDT495.000.400.000.000.00-17050.00%
ADBE220701C005000002022-06-21 10:01AM EDT500.000.020.000.000.00-5050.00%
ADBE220701C005100002022-06-01 3:39PM EDT510.001.300.000.000.00-1050.00%
ADBE220701C005200002022-06-07 11:15AM EDT520.001.240.000.000.00-1050.00%
ADBE220701C005300002022-06-17 10:09AM EDT530.000.050.000.000.00-19050.00%
ADBE220701C005400002022-06-17 12:01PM EDT540.000.050.000.000.00-57050.00%
ADBE220701C005600002022-06-07 11:15AM EDT560.000.300.000.000.00-1050.00%
ADBE220701C006000002022-06-30 2:14PM EDT600.000.030.000.00-0.15-83.33%10050.00%
ADBE220701C006100002022-06-30 10:05AM EDT610.000.010.000.000.00-25050.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE220701P002200002022-06-17 3:03PM EDT220.000.050.000.000.00-5050.00%
ADBE220701P002450002022-06-21 2:45PM EDT245.000.030.000.000.00--050.00%
ADBE220701P002500002022-06-27 10:52AM EDT250.000.020.000.000.00-2050.00%
ADBE220701P002550002022-06-27 10:49AM EDT255.000.010.000.000.00-22050.00%
ADBE220701P002600002022-06-27 10:49AM EDT260.000.010.000.000.00-1050.00%
ADBE220701P002650002022-06-27 10:49AM EDT265.000.010.000.000.00-13050.00%
ADBE220701P002700002022-06-24 11:15AM EDT270.000.030.000.000.00-9050.00%
ADBE220701P002750002022-06-17 3:52PM EDT275.000.340.000.000.00-5050.00%
ADBE220701P002800002022-06-28 1:12PM EDT280.000.020.000.000.00-1050.00%
ADBE220701P002850002022-06-28 1:11PM EDT285.000.020.000.000.00-10050.00%
ADBE220701P002900002022-06-22 11:27AM EDT290.000.150.000.000.00-7050.00%
ADBE220701P002950002022-06-30 3:25PM EDT295.000.020.000.00+0.01+100.00%1050.00%
ADBE220701P003000002022-06-27 11:03AM EDT300.000.010.000.000.00-4050.00%
ADBE220701P003025002022-06-23 10:56AM EDT302.500.130.000.000.00--050.00%
ADBE220701P003050002022-06-30 2:30PM EDT305.000.020.000.000.00-3050.00%
ADBE220701P003075002022-06-24 2:52PM EDT307.500.100.000.000.00-1050.00%
ADBE220701P003100002022-06-30 12:26PM EDT310.000.020.000.00-0.01-33.33%20050.00%
ADBE220701P003125002022-06-30 3:55PM EDT312.500.010.000.00-0.02-66.67%2050.00%
ADBE220701P003150002022-06-30 3:38PM EDT315.000.020.000.00-0.02-50.00%520050.00%
ADBE220701P003175002022-06-28 12:48PM EDT317.500.050.000.000.00-1050.00%
ADBE220701P003200002022-06-30 3:12PM EDT320.000.030.000.00-0.02-40.00%14050.00%
ADBE220701P003225002022-06-29 9:34AM EDT322.500.130.000.000.00-10050.00%
ADBE220701P003250002022-06-30 1:41PM EDT325.000.030.000.00-0.04-57.14%26050.00%
ADBE220701P003275002022-06-30 12:44PM EDT327.500.050.000.00-0.06-54.55%2050.00%
ADBE220701P003300002022-06-30 3:59PM EDT330.000.040.000.00-0.05-55.56%82050.00%
ADBE220701P003325002022-06-30 1:44PM EDT332.500.060.000.00-0.13-68.42%1050.00%
ADBE220701P003350002022-06-30 3:23PM EDT335.000.090.000.00-0.08-47.06%127050.00%
ADBE220701P003375002022-06-30 1:30PM EDT337.500.080.000.00-0.13-61.90%3025.00%
ADBE220701P003400002022-06-30 3:52PM EDT340.000.110.000.00-0.17-60.71%192025.00%
ADBE220701P003425002022-06-30 2:17PM EDT342.500.120.000.00-0.20-62.50%9025.00%
ADBE220701P003450002022-06-30 3:06PM EDT345.000.220.000.00-0.40-64.52%53025.00%
ADBE220701P003475002022-06-30 1:38PM EDT347.500.210.000.00-0.40-65.57%18025.00%
ADBE220701P003500002022-06-30 3:50PM EDT350.000.400.000.00-0.46-53.49%108025.00%
ADBE220701P003525002022-06-30 3:59PM EDT352.500.570.000.00-0.56-49.56%23012.50%
ADBE220701P003550002022-06-30 3:52PM EDT355.000.950.000.00-0.67-41.36%74012.50%
ADBE220701P003575002022-06-30 3:34PM EDT357.500.920.000.00-1.04-53.06%84012.50%
ADBE220701P003600002022-06-30 3:50PM EDT360.001.660.000.00-0.79-32.24%33806.25%
ADBE220701P003625002022-06-30 3:51PM EDT362.502.330.000.00-0.98-29.61%13406.25%
ADBE220701P003650002022-06-30 3:59PM EDT365.003.930.000.00+0.43+12.29%27301.56%
ADBE220701P003675002022-06-30 3:58PM EDT367.504.900.000.00-0.42-7.89%11200.00%
ADBE220701P003700002022-06-30 3:50PM EDT370.006.450.000.00+0.65+11.21%9500.00%
ADBE220701P003725002022-06-30 3:57PM EDT372.508.220.000.00+0.84+11.38%2500.00%
ADBE220701P003750002022-06-30 3:57PM EDT375.0010.220.000.00+1.27+14.19%6700.00%
ADBE220701P003775002022-06-30 11:17AM EDT377.5014.250.000.00+3.40+31.34%200.00%
ADBE220701P003800002022-06-30 12:30PM EDT380.0012.140.000.00-0.96-7.33%4900.00%
ADBE220701P003825002022-06-30 12:43PM EDT382.5014.300.000.00-0.25-1.72%300.00%
ADBE220701P003850002022-06-30 12:05PM EDT385.0020.060.000.00+3.66+22.32%500.00%
ADBE220701P003875002022-06-30 2:02PM EDT387.5018.640.000.00+7.64+69.45%100.00%
ADBE220701P003900002022-06-27 3:53PM EDT390.0013.450.000.000.00-900.00%
ADBE220701P003925002022-06-29 11:45AM EDT392.5024.150.000.000.00-100.00%
ADBE220701P003950002022-06-30 11:43AM EDT395.0030.960.000.00+2.31+8.06%500.00%
ADBE220701P003975002022-06-28 2:24PM EDT397.5030.550.000.000.00-200.00%
ADBE220701P004000002022-06-30 3:06PM EDT400.0033.760.000.00+2.01+6.33%200.00%
ADBE220701P004025002022-06-21 10:15AM EDT402.5037.390.000.000.00-100.00%
ADBE220701P004050002022-06-28 9:30AM EDT405.0025.930.000.000.00-1000.00%
ADBE220701P004075002022-06-23 10:34AM EDT407.5033.880.000.000.00--00.00%
ADBE220701P004100002022-06-30 2:09PM EDT410.0040.380.000.00-1.21-2.91%200.00%
ADBE220701P004125002022-06-29 11:43AM EDT412.5043.770.000.000.00-200.00%
ADBE220701P004150002022-06-29 10:07AM EDT415.0046.760.000.000.00-400.00%
ADBE220701P004175002022-06-24 1:37PM EDT417.5036.700.000.000.00-100.00%
ADBE220701P004200002022-06-28 2:09PM EDT420.0052.290.000.000.00-200.00%
ADBE220701P004250002022-06-24 1:26PM EDT425.0044.020.000.000.00-200.00%
ADBE220701P004300002022-06-28 1:39PM EDT430.0062.780.000.000.00-100.00%
ADBE220701P004350002022-06-16 12:25PM EDT435.0070.980.000.000.00-100.00%
ADBE220701P004400002022-06-22 2:58PM EDT440.0070.600.000.000.00-200.00%
ADBE220701P004450002022-06-17 2:22PM EDT445.0078.560.000.000.00-200.00%
ADBE220701P004500002022-06-27 9:32AM EDT450.0065.200.000.000.00-100.00%
ADBE220701P004550002022-06-28 1:02PM EDT455.0086.480.000.000.00-200.00%
ADBE220701P004600002022-06-13 10:53AM EDT460.0085.300.000.000.00--00.00%
ADBE220701P004650002022-06-21 11:29AM EDT465.0096.350.000.000.00-100.00%
ADBE220701P004700002022-06-21 11:02AM EDT470.00101.240.000.000.00-100.00%
ADBE220701P004750002022-06-21 3:28PM EDT475.00110.870.000.000.00-400.00%
ADBE220701P004850002022-06-10 11:29AM EDT485.0093.440.000.000.00--00.00%
ADBE220701P004900002022-06-07 10:43AM EDT490.0060.250.000.000.00-100.00%
ADBE220701P004950002022-06-10 10:32AM EDT495.00100.310.000.000.00--00.00%
ADBE220701P005000002022-06-22 2:57PM EDT500.00130.550.000.000.00-700.00%