Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.484,90 -1.857,50 (-3,18%)
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:370.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00370000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 94.70 | 109.40 | 117.20 | 0.00 | - | - | 2 | 77.00% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 119.60 | 124.10 | 0.00 | - | 1 | 88 | 78.94% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 114.20 | 122.00 | 0.00 | - | 1 | 5 | 52.05% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 120.95 | 128.70 | 0.00 | - | 4 | 5 | 54.49% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 52.11% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 136.65 | 133.90 | 138.45 | +4.07 | +3.07% | 1 | 67 | 48.79% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 141.75 | 145.00 | 0.00 | - | - | 2 | 48.82% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 102.47% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 159.00 | 166.40 | 171.50 | 0.00 | - | 2 | 8 | 49.09% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 47.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00370000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 2.49 | 0.00 | - | 10 | 2 | 113.38% |
| ADBE240607P00370000 | 2024-04-26 1:39PM EDT | 2024-06-07 | 0.32 | 0.00 | 1.99 | 0.00 | - | 3 | 3 | 54.30% |
| ADBE240621P00370000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 0.84 | 0.65 | 1.08 | -0.14 | -14.29% | 1 | 766 | 45.03% |
| ADBE240719P00370000 | 2024-05-10 2:30PM EDT | 2024-07-19 | 1.70 | 1.48 | 1.99 | +0.19 | +12.58% | 1 | 62 | 39.53% |
| ADBE240816P00370000 | 2024-05-10 10:49AM EDT | 2024-08-16 | 2.59 | 2.65 | 2.83 | +0.14 | +5.71% | 2 | 25 | 36.25% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 5.48 | 4.80 | 5.05 | 0.00 | - | 1 | 42 | 36.26% |
| ADBE241018P00370000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 5.95 | 5.95 | 6.20 | 0.00 | - | 7 | 53 | 35.02% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 9.70 | 10.00 | 0.00 | - | 101 | 96 | 34.74% |
| ADBE250117P00370000 | 2024-05-09 1:28PM EDT | 2025-01-17 | 10.77 | 10.70 | 11.10 | 0.00 | - | 1 | 220 | 34.00% |
| ADBE250321P00370000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 12.35 | 13.35 | 15.00 | 0.00 | - | 1 | 141 | 34.14% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 16.35 | 18.75 | 0.00 | - | 3 | 107 | 33.02% |
| ADBE260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 28.55 | 24.55 | 28.20 | 0.00 | - | 2 | 35 | 32.40% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 31.05 | 39.95 | 0.00 | - | 15 | 81 | 31.30% |
© 2024 Yahoo. Tutti i diritti riservati.