Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.351,17 +744,24 (+1,25%)
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:430.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00430000 | 2024-04-19 9:34AM EDT | 2024-04-19 | 36.16 | 31.10 | 39.25 | -4.84 | -11.80% | 3 | 12 | 75.29% |
| ADBE240517C00430000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 48.50 | 39.70 | 42.25 | 0.00 | - | 2 | 6 | 39.91% |
| ADBE240621C00430000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 50.79 | 50.80 | 51.80 | -9.06 | -15.14% | 5 | 76 | 41.82% |
| ADBE240719C00430000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 55.80 | 55.20 | 55.95 | -9.47 | -14.51% | 1 | 2 | 39.96% |
| ADBE240816C00430000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 66.82 | 58.50 | 61.70 | 0.00 | - | 4 | 6 | 41.02% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 66.05 | 67.25 | 0.00 | - | 1 | 5 | 41.14% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 69.70 | 70.85 | -25.13 | -26.41% | 2 | 2 | 40.86% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 47.84% |
| ADBE250117C00430000 | 2024-04-05 10:28AM EDT | 2025-01-17 | 85.15 | 81.20 | 83.85 | -10.50 | -10.98% | 1 | 153 | 42.16% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 88.65 | 91.55 | 0.00 | - | 1 | 61 | 42.69% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 98.70 | 103.65 | 0.00 | - | 1 | 5 | 44.40% |
| ADBE260116C00430000 | 2024-02-16 3:52PM EDT | 2026-01-16 | 193.00 | 140.00 | 145.40 | 0.00 | - | 1 | 2 | 53.84% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 143.00 | 152.00 | 0.00 | - | 7 | 15 | 47.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00430000 | 2024-04-19 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 18 | 716 | 63.28% |
| ADBE240426P00430000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 0.37 | 0.33 | 0.81 | +0.03 | +8.82% | 57 | 214 | 36.67% |
| ADBE240503P00430000 | 2024-04-19 1:18PM EDT | 2024-05-03 | 1.50 | 1.34 | 1.50 | +0.76 | +102.70% | 11 | 79 | 31.40% |
| ADBE240510P00430000 | 2024-04-19 2:57PM EDT | 2024-05-10 | 2.59 | 2.15 | 2.79 | +1.19 | +85.00% | 2 | 27 | 31.42% |
| ADBE240517P00430000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.75 | +1.04 | +42.28% | 301 | 1,894 | 30.40% |
| ADBE240524P00430000 | 2024-04-18 12:57PM EDT | 2024-05-24 | 4.50 | 4.30 | 5.75 | +1.30 | +40.62% | 2 | 17 | 32.36% |
| ADBE240621P00430000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 12.10 | 11.90 | 12.25 | +2.80 | +30.11% | 64 | 341 | 34.98% |
| ADBE240719P00430000 | 2024-04-19 3:14PM EDT | 2024-07-19 | 14.75 | 14.65 | 14.90 | +1.95 | +15.23% | 8 | 123 | 32.55% |
| ADBE240816P00430000 | 2024-04-18 12:28PM EDT | 2024-08-16 | 14.50 | 17.15 | 17.50 | 0.00 | - | 7 | 94 | 31.33% |
| ADBE240920P00430000 | 2024-04-19 12:50PM EDT | 2024-09-20 | 21.15 | 21.60 | 22.10 | +2.15 | +11.32% | 3 | 554 | 31.89% |
| ADBE241018P00430000 | 2024-04-18 1:27PM EDT | 2024-10-18 | 21.68 | 22.35 | 26.00 | 0.00 | - | 1 | 54 | 32.66% |
| ADBE241220P00430000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 30.10 | 29.10 | 30.00 | +3.15 | +11.69% | 1 | 150 | 31.07% |
| ADBE250117P00430000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 31.20 | 30.60 | 31.65 | +2.20 | +7.59% | 5 | 360 | 30.57% |
| ADBE250321P00430000 | 2024-04-12 9:53AM EDT | 2025-03-21 | 32.60 | 35.20 | 36.20 | 0.00 | - | 13 | 46 | 30.35% |
| ADBE250620P00430000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 40.51 | 38.60 | 41.15 | +1.79 | +4.62% | 2 | 372 | 29.61% |
| ADBE260116P00430000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 50.90 | 47.85 | 51.35 | +3.26 | +6.84% | 1 | 37 | 28.77% |
| ADBE261218P00430000 | 2024-03-27 3:27PM EDT | 2026-12-18 | 55.79 | 58.95 | 67.55 | 0.00 | - | 8 | 25 | 29.07% |
© 2024 Yahoo. Tutti i diritti riservati.