Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.695,00 +63,57 (+0,10%)
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:560.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00560000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.80 | 0.49 | 0.85 | -0.82 | -50.62% | 1,025 | 1,352 | 35.06% |
| ADBE240628C00560000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.87 | 1.65 | 2.00 | -0.58 | -23.67% | 215 | 324 | 30.06% |
| ADBE240705C00560000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 2.49 | 2.28 | 2.89 | +0.82 | +49.10% | 23 | 16 | 27.32% |
| ADBE240712C00560000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 3.53 | 3.70 | 4.20 | +1.33 | +60.45% | 79 | 56 | 26.96% |
| ADBE240719C00560000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 5.04 | 5.00 | 5.30 | +2.44 | +93.85% | 324 | 312 | 26.38% |
| ADBE240726C00560000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 6.25 | 6.10 | 6.70 | +4.25 | +212.50% | 16 | 6 | 26.59% |
| ADBE240816C00560000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 10.43 | 10.05 | 10.85 | +7.09 | +212.28% | 58 | 248 | 27.33% |
| ADBE240920C00560000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 21.90 | 21.60 | 23.90 | +13.95 | +175.47% | 218 | 181 | 34.82% |
| ADBE241018C00560000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 25.80 | 25.20 | 26.50 | +17.39 | +206.78% | 8 | 116 | 32.86% |
| ADBE241220C00560000 | 2024-06-14 12:11PM EDT | 2024-12-20 | 38.75 | 39.00 | 39.85 | +21.87 | +129.56% | 11 | 65 | 35.81% |
| ADBE250117C00560000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 43.10 | 42.95 | 43.80 | +24.60 | +132.97% | 34 | 221 | 35.87% |
| ADBE250321C00560000 | 2024-06-14 9:40AM EDT | 2025-03-21 | 52.10 | 52.35 | 54.40 | +26.50 | +103.52% | 26 | 41 | 37.36% |
| ADBE250620C00560000 | 2024-06-14 10:34AM EDT | 2025-06-20 | 65.23 | 62.90 | 67.80 | +29.48 | +82.46% | 10 | 177 | 38.79% |
| ADBE260116C00560000 | 2024-06-14 12:58PM EDT | 2026-01-16 | 90.03 | 88.20 | 92.95 | +28.28 | +45.80% | 5 | 333 | 40.53% |
| ADBE260618C00560000 | 2024-05-29 10:35AM EDT | 2026-06-18 | 85.80 | 104.40 | 111.70 | 0.00 | - | - | 10 | 42.45% |
| ADBE261218C00560000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 125.63 | 121.00 | 130.00 | +37.96 | +43.30% | 10 | 19 | 43.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00560000 | 2024-06-14 2:28PM EDT | 2024-06-21 | 35.35 | 33.20 | 38.35 | -66.72 | -65.37% | 8 | 393 | 54.29% |
| ADBE240719P00560000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 37.85 | 36.15 | 38.30 | -73.95 | -66.14% | 3 | 46 | 22.70% |
| ADBE240816P00560000 | 2024-06-14 2:15PM EDT | 2024-08-16 | 41.16 | 40.50 | 42.00 | -83.10 | -66.88% | 3 | 33 | 22.51% |
| ADBE240920P00560000 | 2024-06-14 1:27PM EDT | 2024-09-20 | 48.65 | 47.75 | 51.40 | -65.46 | -57.37% | 1 | 92 | 27.84% |
| ADBE241018P00560000 | 2024-06-14 1:08PM EDT | 2024-10-18 | 51.10 | 50.25 | 53.20 | -54.43 | -51.58% | 2 | 51 | 26.09% |
| ADBE241220P00560000 | 2024-06-13 3:31PM EDT | 2024-12-20 | 108.35 | 58.55 | 60.85 | 0.00 | - | 1 | 71 | 26.58% |
| ADBE250117P00560000 | 2024-06-14 3:27PM EDT | 2025-01-17 | 61.75 | 60.85 | 62.85 | -45.11 | -42.21% | 68 | 644 | 26.07% |
| ADBE250321P00560000 | 2024-06-04 3:08PM EDT | 2025-03-21 | 121.10 | 65.95 | 68.75 | 0.00 | - | 1 | 2 | 26.22% |
| ADBE250620P00560000 | 2024-06-13 11:45AM EDT | 2025-06-20 | 115.22 | 71.55 | 74.55 | 0.00 | - | 5 | 561 | 25.55% |
| ADBE260116P00560000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 86.94 | 84.45 | 89.40 | -36.83 | -29.76% | 1 | 88 | 26.06% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 31.19% |
© 2024 Yahoo. Tutti i diritti riservati.