Italia markets closed
Dow Jones
38.009,29 -451,63 (-1,17%) Nasdaq
15.545,93 -166,82 (-1,06%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0734 +0,0033 (+0,31%) Bitcoin EUR
60.027,92 -278,21 (-0,46%) CMC Crypto 200
1.386,21 +3,64 (+0,26%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:59PM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 73.61% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 2024-06-21 | 92.40 | 86.55 | 89.95 | 0.00 | - | 1 | 43 | 52.15% |
| ADBE240719C00390000 | 2024-03-22 12:11PM EDT | 2024-07-19 | 123.49 | 84.90 | 87.60 | 0.00 | - | 1 | 0 | 38.31% |
| ADBE240816C00390000 | 2024-03-05 12:35PM EDT | 2024-08-16 | 170.11 | 109.40 | 112.95 | 0.00 | - | - | 1 | 65.50% |
| ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 2024-09-20 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 74.89% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 100.15 | 104.30 | 0.00 | - | 1 | 8 | 45.74% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 49.31% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 111.60 | 114.40 | 0.00 | - | 1 | 60 | 45.26% |
| ADBE250620C00390000 | 2024-03-15 11:46AM EDT | 2025-06-20 | 148.95 | 129.90 | 134.10 | 0.00 | - | 9 | 6 | 48.08% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 114.83% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 168.60 | 174.50 | 0.00 | - | 1 | 1 | 47.73% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00390000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.12 | 0.00 | 3.80 | 0.00 | - | 1 | 75 | 177.71% |
| ADBE240503P00390000 | 2024-04-23 12:33PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 25 | 58.35% |
| ADBE240510P00390000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.16 | 0.02 | 0.25 | +0.05 | +45.45% | 1 | 38 | 43.02% |
| ADBE240517P00390000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.74 | 0.22 | 0.40 | 0.00 | - | 4 | 28 | 38.57% |
| ADBE240524P00390000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.81 | 0.32 | 0.63 | 0.00 | - | 1 | 7 | 36.52% |
| ADBE240531P00390000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 0.65 | 0.51 | 0.85 | +0.02 | +3.17% | 3 | 2 | 34.77% |
| ADBE240621P00390000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 3.70 | 3.15 | 3.25 | +0.98 | +36.03% | 2 | 1,223 | 37.87% |
| ADBE240719P00390000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 5.30 | 4.65 | 4.80 | +0.30 | +6.00% | 2 | 1,707 | 34.87% |
| ADBE240816P00390000 | 2024-04-25 11:28AM EDT | 2024-08-16 | 6.75 | 5.90 | 6.50 | -0.55 | -7.53% | 1 | 58 | 33.43% |
| ADBE240920P00390000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 9.80 | 9.15 | 9.60 | 0.00 | - | 30 | 332 | 33.69% |
| ADBE241018P00390000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 10.58 | 10.90 | 11.15 | 0.00 | - | 4 | 47 | 32.79% |
| ADBE241220P00390000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 16.36 | 15.45 | 15.70 | 0.00 | - | 4 | 164 | 32.61% |
| ADBE250117P00390000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 17.55 | 16.70 | 17.05 | -1.62 | -8.45% | 7 | 397 | 32.05% |
| ADBE250321P00390000 | 2024-04-24 11:43AM EDT | 2025-03-21 | 19.60 | 20.25 | 20.75 | 0.00 | - | 4 | 40 | 31.69% |
| ADBE250620P00390000 | 2024-04-12 9:53AM EDT | 2025-06-20 | 25.15 | 24.60 | 26.50 | 0.00 | - | 14 | 165 | 31.83% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 34.80 | 33.65 | 35.20 | +1.80 | +5.45% | 2 | 54 | 30.50% |
| ADBE261218P00390000 | 2024-04-22 9:54AM EDT | 2026-12-18 | 46.80 | 44.20 | 46.80 | 0.00 | - | 5 | 41 | 29.33% |
© 2024 Yahoo. Tutti i diritti riservati.