Italia markets open in 4 hours 17 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.244,59 +15,48 (+0,04%) EUR/USD
1,0772 0,0000 (-0,00%) Bitcoin EUR
56.776,77 +225,68 (+0,40%) CMC Crypto 200
1.264,03 -48,60 (-3,70%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00400000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 87.00 | 78.80 | 86.75 | 0.00 | - | 1 | 332 | 84.33% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 67.00 | 79.50 | 86.95 | 0.00 | - | - | 1 | 61.35% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 79.95 | 86.55 | 0.00 | - | - | 1 | 70.47% |
| ADBE240621C00400000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 85.40 | 83.30 | 91.10 | 0.00 | - | 2 | 83 | 50.71% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 102.57 | 86.55 | 94.25 | +21.58 | +26.65% | 1 | 9 | 53.55% |
| ADBE240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 97.10 | 90.85 | 96.85 | 0.00 | - | 1 | 5 | 49.00% |
| ADBE240920C00400000 | 2024-05-02 10:53AM EDT | 2024-09-20 | 112.00 | 98.95 | 100.75 | +20.00 | +21.74% | 4 | 20 | 46.75% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 100.70 | 103.85 | 0.00 | - | 5 | 6 | 45.76% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 110.55 | 112.55 | 0.00 | - | 2 | 7 | 46.30% |
| ADBE250117C00400000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 125.35 | 110.80 | 115.25 | +23.20 | +22.71% | 1 | 236 | 45.79% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 120.05 | 122.85 | 0.00 | - | 3 | 9 | 46.24% |
| ADBE250620C00400000 | 2024-05-06 9:39AM EDT | 2025-06-20 | 140.32 | 128.50 | 132.10 | +12.62 | +9.88% | 2 | 35 | 46.30% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 147.15 | 151.30 | 0.00 | - | 2 | 60 | 46.86% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 169.00 | 176.85 | 0.00 | - | 3 | 16 | 47.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00400000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.15 | 0.03 | 0.20 | -0.22 | -59.46% | 20 | 523 | 68.36% |
| ADBE240524P00400000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 0.14 | 0.04 | 0.30 | -2.19 | -93.99% | 16 | 47 | 50.39% |
| ADBE240531P00400000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.30 | -0.30 | -58.82% | 2 | 116 | 40.04% |
| ADBE240607P00400000 | 2024-05-03 11:41AM EDT | 2024-06-07 | 0.33 | 0.14 | 0.44 | -0.20 | -37.74% | 2 | 14 | 36.40% |
| ADBE240614P00400000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 1.81 | 1.64 | 2.23 | -0.94 | -34.18% | 1 | 85 | 44.85% |
| ADBE240621P00400000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 2.21 | 2.15 | 2.55 | -0.35 | -13.67% | 13 | 932 | 42.14% |
| ADBE240719P00400000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 3.80 | 3.70 | 3.90 | -0.35 | -8.43% | 1 | 131 | 36.30% |
| ADBE240816P00400000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 5.23 | 5.40 | 5.60 | -0.27 | -4.91% | 1 | 171 | 34.14% |
| ADBE240920P00400000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 9.20 | 8.80 | 10.50 | +0.30 | +3.37% | 5 | 390 | 36.62% |
| ADBE241018P00400000 | 2024-04-30 2:23PM EDT | 2024-10-18 | 8.75 | 10.40 | 12.25 | -5.00 | -36.36% | 1 | 202 | 35.38% |
| ADBE241220P00400000 | 2024-05-06 9:57AM EDT | 2024-12-20 | 15.32 | 15.20 | 15.70 | -0.58 | -3.65% | 1 | 325 | 33.34% |
| ADBE250117P00400000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 16.66 | 16.40 | 18.55 | -1.69 | -9.21% | 6 | 2,964 | 33.94% |
| ADBE250321P00400000 | 2024-05-03 11:49AM EDT | 2025-03-21 | 20.56 | 19.55 | 21.65 | -1.03 | -4.77% | 2 | 852 | 32.70% |
| ADBE250620P00400000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 24.53 | 24.40 | 26.35 | -2.60 | -9.58% | 1 | 940 | 31.86% |
| ADBE260116P00400000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 32.35 | 33.60 | 36.90 | -2.15 | -6.23% | 2 | 432 | 31.22% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 36.20 | 43.50 | 0.00 | - | - | 34 | 30.86% |
| ADBE261218P00400000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 44.56 | 43.05 | 45.95 | -3.44 | -7.17% | 25 | 74 | 28.70% |
© 2024 Yahoo. Tutti i diritti riservati.