Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%) CMC Crypto 200
1.394,40 +126,45 (+9,94%)
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:470.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00470000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 19.75 | 14.20 | 20.40 | +10.75 | +119.44% | 19 | 511 | 64.11% |
| ADBE240524C00470000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 19.40 | 19.25 | 20.95 | +6.40 | +49.23% | 27 | 70 | 37.13% |
| ADBE240531C00470000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 20.71 | 20.85 | 22.10 | +5.60 | +37.06% | 11 | 457 | 31.64% |
| ADBE240607C00470000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 24.95 | 23.05 | 24.35 | +7.65 | +44.22% | 31 | 8 | 31.68% |
| ADBE240614C00470000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 34.18 | 31.90 | 33.50 | +7.34 | +27.35% | 31 | 4 | 45.19% |
| ADBE240621C00470000 | 2024-05-15 10:24AM EDT | 2024-06-21 | 29.55 | 33.40 | 34.55 | +1.45 | +5.16% | 8 | 301 | 42.58% |
| ADBE240719C00470000 | 2024-05-14 3:01PM EDT | 2024-07-19 | 32.20 | 38.40 | 39.20 | 0.00 | - | 6 | 215 | 38.20% |
| ADBE240816C00470000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 40.78 | 43.50 | 44.15 | +2.18 | +5.65% | 8 | 96 | 37.23% |
| ADBE240920C00470000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 50.70 | 52.10 | 52.80 | +7.85 | +18.32% | 2 | 63 | 39.55% |
| ADBE241018C00470000 | 2024-05-15 12:08PM EDT | 2024-10-18 | 56.12 | 56.30 | 56.95 | +4.77 | +9.29% | 2 | 38 | 39.22% |
| ADBE241220C00470000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 66.63 | 66.60 | 67.70 | 0.00 | - | 2 | 61 | 40.52% |
| ADBE250117C00470000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 71.40 | 70.35 | 71.30 | +5.97 | +9.12% | 2 | 624 | 40.50% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 78.90 | 80.05 | 0.00 | - | 5 | 34 | 41.24% |
| ADBE250620C00470000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 91.00 | 88.80 | 91.65 | -6.00 | -6.19% | 2 | 32 | 42.21% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 111.55 | 114.55 | 0.00 | - | 1 | 19 | 43.81% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 137.00 | 146.00 | 0.00 | - | 13 | 17 | 46.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00470000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.36 | 0.29 | 0.41 | -2.54 | -87.59% | 187 | 1,594 | 25.44% |
| ADBE240524P00470000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 2.68 | 2.51 | 2.87 | -3.82 | -58.77% | 63 | 190 | 26.66% |
| ADBE240531P00470000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 4.00 | 4.05 | 4.20 | -3.54 | -46.95% | 44 | 170 | 24.49% |
| ADBE240607P00470000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 5.75 | 5.70 | 5.90 | -3.90 | -40.41% | 18 | 91 | 24.67% |
| ADBE240614P00470000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 14.05 | 13.90 | 14.95 | -4.71 | -25.11% | 3 | 78 | 39.23% |
| ADBE240621P00470000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 15.05 | 14.70 | 15.80 | -4.92 | -24.64% | 16 | 1,344 | 36.87% |
| ADBE240719P00470000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 18.00 | 18.15 | 18.55 | -4.90 | -21.40% | 137 | 603 | 31.49% |
| ADBE240816P00470000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 21.53 | 21.25 | 22.25 | -7.10 | -24.80% | 6 | 306 | 30.32% |
| ADBE240920P00470000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 31.20 | 27.20 | 27.70 | 0.00 | - | 8 | 298 | 30.80% |
| ADBE241018P00470000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 29.40 | 29.70 | 30.40 | -5.53 | -15.83% | 3 | 494 | 30.13% |
| ADBE241220P00470000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 35.45 | 36.15 | 37.15 | 0.00 | - | 2 | 104 | 30.09% |
| ADBE250117P00470000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 38.40 | 38.00 | 38.95 | -6.60 | -14.67% | 8 | 524 | 29.51% |
| ADBE250321P00470000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 47.70 | 42.90 | 47.75 | 0.00 | - | 10 | 93 | 31.44% |
| ADBE250620P00470000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 52.17 | 48.45 | 49.60 | -2.53 | -4.63% | 25 | 110 | 28.60% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 60.15 | 60.85 | 0.00 | - | 1 | 187 | 27.83% |
| ADBE261218P00470000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 70.01 | 70.05 | 76.00 | 0.00 | - | 1 | 31 | 27.42% |
© 2024 Yahoo. Tutti i diritti riservati.