Italia markets close in 45 minutes
FTSE MIB
34.336,19 +396,44 (+1,17%) Dow Jones
38.210,82 +125,02 (+0,33%) Nasdaq
15.912,01 +300,25 (+1,92%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,58 +0,01 (+0,01%) Bitcoin EUR
59.976,84 +608,00 (+1,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM EDT. Mercato aperto.
Prezzo d'esercizio:460.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00460000 | 2024-04-25 1:50PM EDT | 2024-04-26 | 20.60 | 18.00 | 23.05 | +6.34 | +44.46% | 1 | 364 | 81.88% |
| ADBE240503C00460000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 12.90 | 23.00 | 23.80 | 0.00 | - | 47 | 28 | 33.37% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 23.60 | 25.75 | 0.00 | - | 6 | 6 | 31.51% |
| ADBE240517C00460000 | 2024-04-25 2:36PM EDT | 2024-05-17 | 20.70 | 26.50 | 27.90 | 0.00 | - | 76 | 124 | 31.78% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 26.55 | 28.80 | 30.25 | 0.00 | - | 9 | 12 | 32.82% |
| ADBE240531C00460000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 26.95 | 29.75 | 30.90 | 0.00 | - | 2 | 9 | 30.70% |
| ADBE240621C00460000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 33.75 | 40.35 | 41.20 | 0.00 | - | 7 | 93 | 39.31% |
| ADBE240719C00460000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 39.24 | 45.05 | 47.05 | 0.00 | - | 69 | 68 | 38.91% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 43.85 | 49.55 | 50.80 | 0.00 | - | 117 | 89 | 37.45% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 57.05 | 58.85 | 0.00 | - | 7 | 30 | 39.64% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 61.30 | 62.05 | +7.97 | +15.14% | 1 | 16 | 38.86% |
| ADBE241220C00460000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 62.40 | 71.10 | 72.55 | 0.00 | - | 1 | 21 | 40.42% |
| ADBE250117C00460000 | 2024-04-25 1:45PM EDT | 2025-01-17 | 69.83 | 74.00 | 76.30 | 0.00 | - | 2 | 291 | 40.63% |
| ADBE250321C00460000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 80.00 | 79.85 | 85.70 | +2.95 | +3.83% | 1 | 89 | 41.94% |
| ADBE250620C00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 85.45 | 92.25 | 95.55 | 0.00 | - | 1 | 33 | 42.16% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 113.75 | 116.55 | 0.00 | - | 1 | 7 | 43.25% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 44.41% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00460000 | 2024-04-26 10:10AM EDT | 2024-04-26 | 0.07 | 0.01 | 0.13 | -0.36 | -83.72% | 184 | 577 | 46.39% |
| ADBE240503P00460000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 1.14 | 1.05 | 1.17 | -1.78 | -60.96% | 16 | 397 | 26.97% |
| ADBE240510P00460000 | 2024-04-26 10:25AM EDT | 2024-05-10 | 2.50 | 2.44 | 2.62 | -2.35 | -48.45% | 20 | 152 | 25.95% |
| ADBE240517P00460000 | 2024-04-26 10:14AM EDT | 2024-05-17 | 4.05 | 3.90 | 4.15 | -2.46 | -37.79% | 10 | 806 | 25.97% |
| ADBE240524P00460000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 6.05 | 4.90 | 5.70 | -1.76 | -22.54% | 4 | 53 | 26.28% |
| ADBE240531P00460000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 6.36 | 6.15 | 6.65 | -2.76 | -30.26% | 5 | 45 | 25.51% |
| ADBE240621P00460000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 14.98 | 15.05 | 15.40 | -3.37 | -18.37% | 3 | 614 | 33.32% |
| ADBE240719P00460000 | 2024-04-25 1:31PM EDT | 2024-07-19 | 21.65 | 17.95 | 18.30 | 0.00 | - | 11 | 250 | 30.67% |
| ADBE240816P00460000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 23.10 | 20.20 | 21.45 | 0.00 | - | 2 | 325 | 29.76% |
| ADBE240920P00460000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 25.81 | 25.75 | 26.20 | -3.66 | -12.42% | 5 | 222 | 30.13% |
| ADBE241018P00460000 | 2024-04-25 1:31PM EDT | 2024-10-18 | 31.78 | 28.05 | 28.40 | 0.00 | - | 3 | 336 | 29.37% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 38.05 | 34.20 | 34.85 | 0.00 | - | 31 | 112 | 29.57% |
| ADBE250117P00460000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 41.07 | 35.75 | 37.20 | 0.00 | - | 1 | 507 | 29.48% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 39.65 | 41.60 | 0.00 | - | 25 | 166 | 29.04% |
| ADBE250620P00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 50.90 | 43.65 | 47.45 | 0.00 | - | 1 | 112 | 28.69% |
| ADBE260116P00460000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 61.95 | 55.55 | 58.25 | 0.00 | - | 31 | 47 | 27.92% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 73.20 | 66.25 | 72.90 | 0.00 | - | 2 | 50 | 27.48% |
© 2024 Yahoo. Tutti i diritti riservati.