Italia markets open in 2 hours 42 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
375,23-4,10 (-1,08%)
Alla chiusura: 04:00PM EST
376,85 +1,62 (+0,43%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE230210C003000002023-02-03 9:55AM EST300.0084.4573.8577.750.00-10117.87%
ADBE230210C003050002023-01-03 1:26PM EST305.0037.0084.8088.200.00--2301.26%
ADBE230210C003075002023-02-02 9:30AM EST307.5089.7066.7070.150.00--1110.89%
ADBE230210C003125002023-02-03 11:25AM EST312.5072.1961.7065.000.00-11101.17%
ADBE230210C003150002023-02-06 3:29PM EST315.0061.0258.9062.75+3.67+6.40%2596.78%
ADBE230210C003200002023-02-06 2:16PM EST320.0057.2054.1057.50+11.67+25.63%16888.77%
ADBE230210C003225002023-02-03 10:36AM EST322.5062.8951.3555.100.00-5582.91%
ADBE230210C003250002023-01-30 10:27AM EST325.0041.2549.1052.350.00-11979.39%
ADBE230210C003275002023-01-24 3:42PM EST327.5033.6746.2550.100.00--474.41%
ADBE230210C003300002023-01-30 1:25PM EST330.0037.0144.1047.800.00-3978.22%
ADBE230210C003325002023-02-03 10:32AM EST332.5052.4041.7044.850.00-4470.26%
ADBE230210C003350002023-02-03 10:18AM EST335.0049.4039.5542.350.00-14270.83%
ADBE230210C003375002023-02-03 11:32AM EST337.5048.5036.8539.600.00-101461.96%
ADBE230210C003400002023-02-02 3:49PM EST340.0034.0034.3537.65-15.94-31.92%15764.43%
ADBE230210C003425002023-01-31 11:48AM EST342.5027.5731.8534.750.00-44056.64%
ADBE230210C003450002023-02-03 12:09PM EST345.0038.8129.5532.650.00-1018258.67%
ADBE230210C003475002023-02-02 3:20PM EST347.5043.4027.0529.800.00-81451.83%
ADBE230210C003500002023-02-06 9:32AM EST350.0025.5324.9027.30-9.07-26.21%710850.93%
ADBE230210C003525002023-02-06 10:56AM EST352.5025.7622.5025.20-1.89-6.84%21250.51%
ADBE230210C003550002023-02-06 10:56AM EST355.0023.3920.0522.95-7.11-23.31%213063.26%
ADBE230210C003575002023-02-02 2:10PM EST357.5018.7617.7520.85-21.24-53.10%6212761.82%
ADBE230210C003600002023-02-06 3:45PM EST360.0016.7715.5518.35-4.57-21.42%8127056.64%
ADBE230210C003625002023-02-06 9:30AM EST362.5014.3513.3016.35-3.98-21.71%46855.27%
ADBE230210C003650002023-02-06 12:31PM EST365.0014.0512.0512.80-2.69-16.07%2524941.61%
ADBE230210C003675002023-02-06 3:54PM EST367.5011.2510.2010.90-3.35-22.95%2811940.59%
ADBE230210C003700002023-02-06 3:54PM EST370.009.458.759.20-2.79-22.79%8036140.10%
ADBE230210C003725002023-02-06 3:54PM EST372.507.857.207.55-3.60-31.44%699738.99%
ADBE230210C003750002023-02-06 3:57PM EST375.006.005.806.15-3.45-36.51%9913438.51%
ADBE230210C003775002023-02-06 3:54PM EST377.505.104.604.95-2.50-32.89%14011538.28%
ADBE230210C003800002023-02-06 3:47PM EST380.003.603.603.90-3.06-45.95%41620337.95%
ADBE230210C003825002023-02-06 3:57PM EST382.503.002.773.05-2.50-45.45%679737.90%
ADBE230210C003850002023-02-06 3:53PM EST385.002.501.932.34-1.90-43.18%23523837.82%
ADBE230210C003875002023-02-06 3:57PM EST387.501.751.601.78-1.79-50.56%1048737.87%
ADBE230210C003900002023-02-06 3:45PM EST390.001.231.041.37-1.61-56.69%36120738.29%
ADBE230210C003925002023-02-06 3:38PM EST392.500.960.731.11-1.10-53.40%7811039.45%
ADBE230210C003950002023-02-06 3:57PM EST395.000.710.600.71-1.05-59.66%13018637.99%
ADBE230210C003975002023-02-06 3:36PM EST397.500.530.330.66-0.76-58.91%5612240.58%
ADBE230210C004000002023-02-06 3:50PM EST400.000.380.200.52-0.63-62.38%21567541.38%
ADBE230210C004050002023-02-06 3:50PM EST405.000.210.040.25-0.42-66.67%7618840.92%
ADBE230210C004100002023-02-06 3:57PM EST410.000.110.000.26-0.24-68.57%6851446.53%
ADBE230210C004150002023-02-06 3:29PM EST415.000.060.000.15-0.14-70.00%247447.27%
ADBE230210C004200002023-02-06 1:17PM EST420.000.050.020.10-0.07-58.33%195549.02%
ADBE230210C004250002023-02-06 10:03AM EST425.000.040.000.12-0.05-55.56%24650.00%
ADBE230210C004300002023-02-06 2:36PM EST430.000.030.010.03-0.03-50.00%62950.00%
ADBE230210C004350002023-02-06 10:28AM EST435.000.020.010.17-0.03-60.00%725560.94%
ADBE230210C004400002023-02-06 3:42PM EST440.000.010.000.23-0.02-66.67%54967.09%
ADBE230210C004500002023-02-02 3:58PM EST450.000.040.000.070.00-662365.63%
ADBE230210C004650002023-02-03 11:23AM EST465.000.010.000.150.00-1182.42%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE230210P002300002023-02-03 10:01AM EST230.000.020.000.150.00-126178.52%
ADBE230210P002350002023-01-17 10:32AM EST235.000.030.000.150.00-1212171.09%
ADBE230210P002400002023-01-17 3:11PM EST240.000.050.000.150.00--10164.06%
ADBE230210P002500002023-01-24 10:16AM EST250.000.020.000.050.00-625134.38%
ADBE230210P002550002023-01-27 9:44AM EST255.000.010.000.150.00-56143.75%
ADBE230210P002600002023-02-02 3:13PM EST260.000.010.000.150.00-1016137.11%
ADBE230210P002650002023-01-27 1:05PM EST265.000.020.000.150.00-165130.47%
ADBE230210P002700002023-01-23 12:21PM EST270.000.060.000.150.00-916124.22%
ADBE230210P002750002023-01-31 2:35PM EST275.000.030.000.150.00-629117.97%
ADBE230210P002800002023-01-30 11:59AM EST280.000.020.000.020.00-2229492.19%
ADBE230210P002850002023-02-06 9:50AM EST285.000.010.000.070.00-439797.27%
ADBE230210P002900002023-02-06 1:27PM EST290.000.010.000.02-0.11-91.67%207481.25%
ADBE230210P002950002023-02-06 1:27PM EST295.000.030.000.030.00-2012379.69%
ADBE230210P003000002023-02-06 9:30AM EST300.000.020.000.050.00-1011778.13%
ADBE230210P003050002023-02-06 10:28AM EST305.000.020.000.17-0.01-33.33%1213283.20%
ADBE230210P003075002023-02-06 10:03AM EST307.500.020.000.15-0.08-80.00%11478.91%
ADBE230210P003100002023-02-06 9:30AM EST310.000.070.000.04+0.03+75.00%514565.63%
ADBE230210P003150002023-02-06 12:16PM EST315.000.020.000.05-0.04-66.67%21225462.50%
ADBE230210P003175002023-02-03 10:49AM EST317.500.050.000.040.00-12358.59%
ADBE230210P003200002023-02-03 1:20PM EST320.000.030.020.05-0.02-40.00%112559.38%
ADBE230210P003225002023-02-06 1:18PM EST322.500.030.000.17-0.02-40.00%12163.09%
ADBE230210P003250002023-02-06 3:41PM EST325.000.060.050.07-0.04-40.00%35757.62%
ADBE230210P003275002023-02-06 9:39AM EST327.500.090.030.19-0.01-10.00%15559.38%
ADBE230210P003300002023-02-06 11:44AM EST330.000.070.070.09-0.05-41.67%725554.10%
ADBE230210P003325002023-02-06 9:50AM EST332.500.120.000.29-0.03-20.00%413255.76%
ADBE230210P003350002023-02-06 3:59PM EST335.000.090.000.24-0.09-50.00%1614151.37%
ADBE230210P003375002023-02-06 12:57PM EST337.500.130.010.26-0.04-23.53%63954.88%
ADBE230210P003400002023-02-06 1:58PM EST340.000.150.050.17-0.08-34.78%3326348.05%
ADBE230210P003425002023-02-06 11:53AM EST342.500.190.160.21-0.13-40.62%2521746.68%
ADBE230210P003450002023-02-06 2:01PM EST345.000.220.200.38-0.11-33.33%6521248.68%
ADBE230210P003475002023-02-06 1:51PM EST347.500.300.260.44-0.12-28.57%936646.73%
ADBE230210P003500002023-02-06 3:59PM EST350.000.350.220.37-0.12-25.53%35526441.65%
ADBE230210P003525002023-02-06 3:29PM EST352.500.500.320.55-0.17-25.37%646741.85%
ADBE230210P003550002023-02-06 3:49PM EST355.000.670.470.72-0.05-6.94%15417440.89%
ADBE230210P003575002023-02-06 3:54PM EST357.500.780.660.93-0.11-12.36%7528339.87%
ADBE230210P003600002023-02-06 3:56PM EST360.001.061.061.31-0.19-15.20%26524840.02%
ADBE230210P003625002023-02-06 3:58PM EST362.501.451.411.71-0.14-8.81%17518039.38%
ADBE230210P003650002023-02-06 3:49PM EST365.001.991.882.21-0.04-1.97%14515938.72%
ADBE230210P003675002023-02-06 3:08PM EST367.502.552.482.85+0.13+5.37%6216038.25%
ADBE230210P003700002023-02-06 3:58PM EST370.003.293.203.50+0.44+15.44%8847036.89%
ADBE230210P003725002023-02-06 3:54PM EST372.504.004.204.45+0.11+2.83%10211136.59%
ADBE230210P003750002023-02-06 3:59PM EST375.005.355.255.60+0.95+21.59%23814536.48%
ADBE230210P003775002023-02-06 3:54PM EST377.506.256.556.90+0.80+14.68%12211536.22%
ADBE230210P003800002023-02-06 3:50PM EST380.007.808.008.35+1.05+15.56%15635135.82%
ADBE230210P003825002023-02-06 3:54PM EST382.509.259.6510.10+1.50+19.35%6021836.34%
ADBE230210P003850002023-02-06 3:56PM EST385.0011.5011.4012.25+1.94+20.29%7070138.89%
ADBE230210P003875002023-02-06 1:35PM EST387.5012.8013.3514.25+1.95+17.97%215839.60%
ADBE230210P003900002023-02-06 3:57PM EST390.0016.1915.2016.35+3.43+26.88%3010240.33%
ADBE230210P003925002023-02-06 11:43AM EST392.5015.9516.7018.80+0.05+0.31%194943.92%
ADBE230210P003950002023-02-06 3:36PM EST395.0019.5119.0021.40+2.11+12.13%378248.88%
ADBE230210P003975002023-02-06 1:53PM EST397.5022.0021.5523.75+6.05+37.93%34851.10%
ADBE230210P004000002023-02-03 11:38AM EST400.0027.6523.8026.25+11.25+68.60%14354.79%
ADBE230210P004050002023-02-06 9:30AM EST405.0031.5028.0531.10+16.25+106.56%11260.01%
ADBE230210P004100002023-02-02 2:11PM EST410.0016.6133.1036.500.00-443871.85%
ADBE230210P004150002023-02-03 11:30AM EST415.0030.7738.3041.050.00-1172.41%
ADBE230210P004200002023-02-02 11:22AM EST420.0025.7043.3546.500.00--352.25%
ADBE230210P004250002023-01-23 11:25AM EST425.0060.2548.2551.350.00--089.23%
ADBE230210P004350002023-02-02 9:59AM EST435.0042.0058.1061.050.00--096.19%