Italia markets closed
Dow Jones
37.779,89 +26,58 (+0,07%) Nasdaq
15.612,43 -70,94 (-0,45%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.485,24 +2.153,38 (+3,76%) CMC Crypto 200
885,54 0,00 (0,00%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:470.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00470000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 5.28 | 5.05 | 5.50 | -3.67 | -41.01% | 46 | 236 | 30.64% |
| ADBE240426C00470000 | 2024-04-18 2:55PM EDT | 2024-04-26 | 9.70 | 9.85 | 10.05 | -2.90 | -23.02% | 99 | 77 | 30.03% |
| ADBE240503C00470000 | 2024-04-17 2:21PM EDT | 2024-05-03 | 15.09 | 12.90 | 13.70 | 0.00 | - | 21 | 59 | 31.83% |
| ADBE240510C00470000 | 2024-04-17 3:08PM EDT | 2024-05-10 | 17.60 | 15.35 | 16.10 | 0.00 | - | 5 | 10 | 31.65% |
| ADBE240517C00470000 | 2024-04-18 12:37PM EDT | 2024-05-17 | 18.15 | 17.45 | 17.80 | -1.25 | -6.44% | 8 | 189 | 30.88% |
| ADBE240524C00470000 | 2024-04-17 12:39PM EDT | 2024-05-24 | 21.50 | 19.55 | 20.15 | 0.00 | - | 2 | 7 | 31.74% |
| ADBE240621C00470000 | 2024-04-18 10:56AM EDT | 2024-06-21 | 33.11 | 31.45 | 31.70 | -0.74 | -2.19% | 4 | 229 | 38.55% |
| ADBE240719C00470000 | 2024-04-18 12:14PM EDT | 2024-07-19 | 38.15 | 36.40 | 36.80 | -0.24 | -0.63% | 55 | 73 | 37.62% |
| ADBE240816C00470000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 43.00 | 40.90 | 41.40 | 0.00 | - | 4 | 84 | 37.26% |
| ADBE240920C00470000 | 2024-04-16 12:23PM EDT | 2024-09-20 | 50.40 | 48.35 | 49.35 | 0.00 | - | 5 | 56 | 39.33% |
| ADBE241018C00470000 | 2024-04-16 9:44AM EDT | 2024-10-18 | 50.99 | 52.30 | 52.85 | 0.00 | - | 14 | 34 | 38.86% |
| ADBE241220C00470000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 63.50 | 62.30 | 63.45 | -6.10 | -8.76% | 2 | 58 | 40.47% |
| ADBE250117C00470000 | 2024-04-16 2:14PM EDT | 2025-01-17 | 68.36 | 65.90 | 67.10 | -1.14 | -1.64% | 1 | 439 | 40.63% |
| ADBE250321C00470000 | 2024-04-18 11:00AM EDT | 2025-03-21 | 76.76 | 73.75 | 75.95 | -17.48 | -18.55% | 2 | 21 | 41.62% |
| ADBE250620C00470000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 88.47 | 83.75 | 85.65 | 0.00 | - | 3 | 33 | 41.81% |
| ADBE260116C00470000 | 2024-04-18 10:14AM EDT | 2026-01-16 | 106.50 | 104.90 | 106.95 | -0.38 | -0.36% | 1 | 5 | 43.11% |
| ADBE261218C00470000 | 2024-04-12 1:35PM EDT | 2026-12-18 | 132.05 | 130.55 | 138.00 | 0.00 | - | 4 | 6 | 45.57% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00470000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 1.92 | 1.77 | 1.97 | -0.57 | -22.89% | 671 | 1,772 | 21.36% |
| ADBE240426P00470000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 6.35 | 6.10 | 6.30 | +0.53 | +9.11% | 151 | 634 | 25.03% |
| ADBE240503P00470000 | 2024-04-18 12:02PM EDT | 2024-05-03 | 7.05 | 8.80 | 9.10 | -2.05 | -22.53% | 6 | 242 | 25.93% |
| ADBE240510P00470000 | 2024-04-18 12:09PM EDT | 2024-05-10 | 9.37 | 10.65 | 11.00 | -1.13 | -10.76% | 5 | 65 | 25.67% |
| ADBE240517P00470000 | 2024-04-18 2:45PM EDT | 2024-05-17 | 12.55 | 12.35 | 12.60 | +0.55 | +4.58% | 93 | 676 | 25.45% |
| ADBE240524P00470000 | 2024-04-18 12:19PM EDT | 2024-05-24 | 12.48 | 13.70 | 14.20 | -1.14 | -8.37% | 1 | 83 | 25.60% |
| ADBE240531P00470000 | 2024-04-18 2:25PM EDT | 2024-05-31 | 14.87 | 15.00 | 15.55 | -0.67 | -4.31% | 7 | 24 | 25.55% |
| ADBE240621P00470000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 22.62 | 23.75 | 24.15 | -0.73 | -3.13% | 12 | 949 | 31.89% |
| ADBE240719P00470000 | 2024-04-18 2:27PM EDT | 2024-07-19 | 26.85 | 27.05 | 27.25 | +0.70 | +2.68% | 58 | 503 | 29.94% |
| ADBE240816P00470000 | 2024-04-18 2:59PM EDT | 2024-08-16 | 30.55 | 29.85 | 30.10 | +1.25 | +4.27% | 7 | 81 | 28.90% |
| ADBE240920P00470000 | 2024-04-18 12:14PM EDT | 2024-09-20 | 33.74 | 34.30 | 35.25 | -0.11 | -0.32% | 2 | 194 | 29.66% |
| ADBE241018P00470000 | 2024-04-18 2:35PM EDT | 2024-10-18 | 37.45 | 37.20 | 37.95 | +0.40 | +1.08% | 5 | 101 | 29.35% |
| ADBE241220P00470000 | 2024-04-18 11:46AM EDT | 2024-12-20 | 42.40 | 43.15 | 43.85 | +0.31 | +0.74% | 5 | 83 | 29.17% |
| ADBE250117P00470000 | 2024-04-18 2:49PM EDT | 2025-01-17 | 45.66 | 44.80 | 45.70 | +0.56 | +1.24% | 11 | 413 | 28.79% |
| ADBE250321P00470000 | 2024-04-16 10:59AM EDT | 2025-03-21 | 50.15 | 49.55 | 50.70 | 0.00 | - | 1 | 30 | 28.76% |
| ADBE250620P00470000 | 2024-04-15 3:02PM EDT | 2025-06-20 | 56.65 | 54.35 | 55.90 | 0.00 | - | 4 | 74 | 28.11% |
| ADBE260116P00470000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 64.57 | 64.80 | 66.20 | 0.00 | - | 20 | 178 | 27.24% |
| ADBE261218P00470000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 77.45 | 75.50 | 81.65 | 0.00 | - | 2 | 31 | 27.19% |
© 2024 Yahoo. Tutti i diritti riservati.