Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.286,57 +200,77 (+0,53%) Nasdaq
15.948,22 +336,46 (+2,16%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,97 +0,40 (+0,48%) Bitcoin EUR
59.497,93 -700,68 (-1,16%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00440000 | 2024-04-22 1:03PM EDT | 2024-04-26 | 25.50 | 34.80 | 42.95 | 0.00 | - | 1 | 1 | 169.07% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 37.75 | 42.75 | 0.00 | - | 1 | 0 | 58.58% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 40.00 | 44.20 | 0.00 | - | - | 1 | 48.77% |
| ADBE240517C00440000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 36.30 | 39.75 | 43.20 | 0.00 | - | 2 | 19 | 36.91% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 37.00 | 42.90 | 44.00 | 0.00 | - | 1 | 2 | 34.50% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 44.25 | 50.75 | 54.25 | 0.00 | - | 3 | 384 | 42.34% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 56.75 | 58.65 | +9.95 | +20.82% | 2 | 10 | 40.26% |
| ADBE240816C00440000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 58.43 | 61.15 | 63.30 | 0.00 | - | 1 | 4 | 39.91% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 68.05 | 70.00 | 0.00 | - | 1 | 17 | 41.04% |
| ADBE241018C00440000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 71.85 | 71.45 | 72.85 | +0.78 | +1.10% | 17 | 45 | 40.01% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 81.50 | 84.30 | 0.00 | - | 2 | 4 | 42.45% |
| ADBE250117C00440000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 82.30 | 84.20 | 87.65 | 0.00 | - | 1 | 304 | 42.40% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 2025-03-21 | 116.00 | 92.35 | 94.40 | 0.00 | - | 1 | 52 | 42.18% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 42.86% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 43.43% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 147.60 | 154.95 | 0.00 | - | 2 | 8 | 46.08% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00440000 | 2024-04-26 11:55AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,518 | 69.14% |
| ADBE240503P00440000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.24 | 0.15 | 0.34 | -0.37 | -60.66% | 48 | 263 | 32.67% |
| ADBE240510P00440000 | 2024-04-26 11:12AM EDT | 2024-05-10 | 0.65 | 0.72 | 0.79 | -0.76 | -53.90% | 15 | 94 | 28.35% |
| ADBE240517P00440000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 1.56 | 1.51 | 1.59 | -0.92 | -37.10% | 412 | 1,952 | 27.91% |
| ADBE240524P00440000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 2.42 | 2.05 | 2.42 | -1.78 | -42.38% | 40 | 67 | 27.52% |
| ADBE240531P00440000 | 2024-04-26 11:47AM EDT | 2024-05-31 | 3.05 | 2.92 | 3.15 | -1.22 | -28.57% | 35 | 379 | 26.92% |
| ADBE240621P00440000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 9.55 | 9.85 | 10.10 | -2.10 | -18.03% | 15 | 837 | 34.55% |
| ADBE240719P00440000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 12.55 | 12.50 | 12.80 | -1.89 | -13.09% | 15 | 705 | 31.94% |
| ADBE240816P00440000 | 2024-04-25 2:52PM EDT | 2024-08-16 | 17.45 | 14.90 | 15.35 | 0.00 | - | 5 | 366 | 30.59% |
| ADBE240920P00440000 | 2024-04-25 2:49PM EDT | 2024-09-20 | 22.20 | 19.75 | 20.15 | 0.00 | - | 3 | 186 | 31.34% |
| ADBE241018P00440000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 22.26 | 21.90 | 22.35 | -2.09 | -8.58% | 35 | 151 | 30.63% |
| ADBE241220P00440000 | 2024-04-24 1:27PM EDT | 2024-12-20 | 28.32 | 27.65 | 28.25 | 0.00 | - | 6 | 63 | 30.58% |
| ADBE250117P00440000 | 2024-04-25 12:09PM EDT | 2025-01-17 | 33.05 | 29.50 | 29.95 | 0.00 | - | 6 | 1,205 | 30.10% |
| ADBE250321P00440000 | 2024-04-23 1:00PM EDT | 2025-03-21 | 36.15 | 33.45 | 34.70 | 0.00 | - | 50 | 164 | 29.97% |
| ADBE250620P00440000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 42.40 | 34.00 | 40.85 | 0.00 | - | 20 | 306 | 29.83% |
| ADBE260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 53.45 | 46.75 | 51.05 | 0.00 | - | 1 | 18 | 28.80% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 50.85 | 56.65 | 0.00 | - | - | 2 | 28.02% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 30.47% |
© 2024 Yahoo. Tutti i diritti riservati.