Italia markets close in 1 hour 32 minutes
FTSE MIB
34.338,82 -24,93 (-0,07%) Dow Jones
38.472,21 -31,48 (-0,08%) Nasdaq
15.781,11 +84,47 (+0,54%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,77 -0,59 (-0,71%) Bitcoin EUR
61.800,23 -441,14 (-0,71%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:57AM EDT. Mercato aperto.
Prezzo d'esercizio:380.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 92.05 | 99.25 | 0.00 | - | 6 | 3 | 112.89% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 94.05 | 98.00 | 0.00 | - | - | 1 | 62.89% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 93.00 | 98.70 | 102.80 | 0.00 | - | 2 | 95 | 54.40% |
| ADBE240719C00380000 | 2024-04-15 10:35AM EDT | 2024-07-19 | 104.40 | 102.05 | 105.60 | 0.00 | - | 2 | 13 | 50.23% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 105.00 | 107.90 | 0.00 | - | 1 | 1 | 47.27% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 110.10 | 112.15 | 0.00 | - | 7 | 9 | 46.80% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 112.65 | 116.35 | 0.00 | - | 16 | 9 | 47.58% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 49.31% |
| ADBE250117C00380000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 115.79 | 122.30 | 126.25 | 0.00 | - | 3 | 64 | 47.04% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 46.27% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 47.29% |
| ADBE260116C00380000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 156.88 | 154.10 | 159.95 | 0.00 | - | 1 | 3 | 47.88% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 163.10 | 172.45 | 0.00 | - | 1 | 0 | 48.59% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.90% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 2024-04-26 | 0.08 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 137.16% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 25.00% |
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.63 | 0.00 | - | 1 | 19 | 55.86% |
| ADBE240517P00380000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.56 | 0.00 | - | 1 | 139 | 46.09% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.96 | 0.00 | - | 4 | 5 | 44.68% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.05 | 1.34 | 0.00 | - | 1 | 3 | 43.13% |
| ADBE240621P00380000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 1.74 | 2.01 | 2.48 | -0.56 | -24.35% | 2 | 528 | 39.77% |
| ADBE240719P00380000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 4.70 | 3.20 | 3.45 | 0.00 | - | 2 | 113 | 35.65% |
| ADBE240816P00380000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 4.85 | 3.80 | 4.65 | 0.00 | - | 1 | 64 | 33.72% |
| ADBE240920P00380000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 8.54 | 6.75 | 7.80 | 0.00 | - | 1 | 726 | 34.80% |
| ADBE241018P00380000 | 2024-04-22 2:04PM EDT | 2024-10-18 | 10.00 | 8.30 | 8.75 | 0.00 | - | 16 | 32 | 33.26% |
| ADBE241220P00380000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 14.11 | 12.05 | 13.65 | 0.00 | - | 1 | 130 | 33.89% |
| ADBE250117P00380000 | 2024-04-22 10:51AM EDT | 2025-01-17 | 16.45 | 13.40 | 14.15 | 0.00 | - | 4 | 536 | 32.56% |
| ADBE250321P00380000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 17.75 | 17.00 | 17.95 | 0.00 | - | 10 | 138 | 32.48% |
| ADBE250620P00380000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 22.65 | 21.10 | 24.05 | 0.00 | - | 20 | 111 | 33.03% |
| ADBE260116P00380000 | 2024-04-16 10:14AM EDT | 2026-01-16 | 31.35 | 29.35 | 31.55 | 0.00 | - | 2 | 63 | 31.07% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 31.80 | 39.35 | 0.00 | - | - | 3 | 31.55% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 36.05 | 45.65 | 0.00 | - | 10 | 10 | 31.04% |
© 2024 Yahoo. Tutti i diritti riservati.