Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.460,14 +72,38 (+0,18%) Nasdaq
16.322,16 -24,10 (-0,15%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,45 -0,81 (-1,02%) Bitcoin EUR
56.221,84 -1.362,27 (-2,37%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Prezzo d'esercizio:540.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00540000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 83.98% |
| ADBE240517C00540000 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.16 | -0.12 | -60.00% | 3 | 1,288 | 34.96% |
| ADBE240524C00540000 | 2024-05-09 3:11PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.39 | -0.10 | -31.25% | 1 | 51 | 29.42% |
| ADBE240531C00540000 | 2024-05-10 10:45AM EDT | 2024-05-31 | 0.55 | 0.51 | 0.70 | -0.03 | -5.17% | 11 | 41 | 27.12% |
| ADBE240607C00540000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 1.15 | 1.06 | 1.32 | 0.00 | - | 29 | 145 | 27.15% |
| ADBE240614C00540000 | 2024-05-10 1:32PM EDT | 2024-06-14 | 6.00 | 5.80 | 6.40 | +0.22 | +3.81% | 3 | 14 | 39.22% |
| ADBE240621C00540000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 6.93 | 6.95 | 7.20 | +0.43 | +6.62% | 5 | 718 | 37.56% |
| ADBE240719C00540000 | 2024-05-09 10:09AM EDT | 2024-07-19 | 11.15 | 10.20 | 10.50 | -0.05 | -0.45% | 1 | 187 | 34.25% |
| ADBE240816C00540000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 13.95 | 14.00 | 14.30 | -0.45 | -3.12% | 8 | 381 | 33.52% |
| ADBE240920C00540000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 21.00 | 21.05 | 21.65 | 0.00 | - | 3 | 259 | 35.82% |
| ADBE241018C00540000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 24.10 | 24.85 | 25.45 | 0.00 | - | 1 | 135 | 35.74% |
| ADBE241220C00540000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 34.88 | 34.90 | 35.45 | +2.18 | +6.67% | 2 | 175 | 37.20% |
| ADBE250117C00540000 | 2024-05-09 12:24PM EDT | 2025-01-17 | 38.00 | 37.95 | 38.55 | 0.00 | - | 1 | 488 | 37.05% |
| ADBE250321C00540000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 49.00 | 45.60 | 48.20 | 0.00 | - | 1 | 40 | 38.60% |
| ADBE250620C00540000 | 2024-05-08 12:33PM EDT | 2025-06-20 | 61.94 | 55.30 | 58.95 | 0.00 | - | 1 | 181 | 39.31% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 77.65 | 79.70 | 0.00 | - | 1 | 271 | 40.19% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 102.50 | 111.10 | 0.00 | - | 7 | 206 | 42.48% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 51.70 | 60.20 | 0.00 | - | 1 | 0 | 198.73% |
| ADBE240517P00540000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 58.05 | 53.50 | 58.20 | 0.00 | - | 76 | 13 | 57.13% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 53.75 | 58.05 | 0.00 | - | 3 | 0 | 40.87% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 53.85 | 57.95 | 0.00 | - | 1 | 0 | 33.26% |
| ADBE240621P00540000 | 2024-05-09 1:15PM EDT | 2024-06-21 | 59.03 | 59.25 | 60.55 | -1.82 | -2.99% | 1 | 760 | 31.18% |
| ADBE240719P00540000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 55.36 | 61.65 | 63.15 | 0.00 | - | 2 | 53 | 28.79% |
| ADBE240816P00540000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 65.90 | 63.85 | 64.70 | 0.00 | - | 1 | 60 | 26.45% |
| ADBE240920P00540000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 68.48 | 68.25 | 69.35 | +2.48 | +3.76% | 1 | 188 | 27.64% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 70.50 | 70.20 | 71.10 | -0.50 | -0.70% | 3 | 14 | 26.73% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 75.60 | 76.90 | 0.00 | - | 1 | 130 | 26.96% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 76.95 | 78.30 | +1.75 | +2.31% | 14 | 327 | 26.37% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 78.55 | 82.60 | +3.00 | +3.86% | 2 | 80 | 26.15% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 84.55 | 87.70 | 0.00 | - | 30 | 148 | 25.67% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 93.75 | 98.50 | 0.00 | - | 5 | 18 | 25.26% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 103.95 | 112.95 | 0.00 | - | 20 | 44 | 25.01% |
© 2024 Yahoo. Tutti i diritti riservati.