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
83,25 +0,52 (+0,63%) Bitcoin EUR
60.161,04 +525,18 (+0,88%)
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:490.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00490000 | 2024-04-19 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 235 | 1,413 | 41.80% |
| ADBE240426C00490000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.59 | 0.58 | 1.00 | -1.55 | -72.43% | 116 | 220 | 28.20% |
| ADBE240503C00490000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.41 | 2.31 | 2.60 | -2.59 | -51.80% | 58 | 80 | 27.94% |
| ADBE240510C00490000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 4.22 | 4.00 | 4.30 | -2.49 | -37.11% | 11 | 74 | 28.22% |
| ADBE240517C00490000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 5.55 | 5.70 | 5.90 | -3.25 | -36.93% | 103 | 424 | 28.40% |
| ADBE240524C00490000 | 2024-04-19 12:13PM EDT | 2024-05-24 | 7.83 | 7.30 | 9.55 | -4.25 | -35.18% | 14 | 38 | 32.70% |
| ADBE240531C00490000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 9.27 | 6.55 | 9.25 | -5.17 | -35.80% | 1 | 10 | 29.40% |
| ADBE240621C00490000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 18.45 | 18.50 | 18.80 | -3.70 | -16.70% | 39 | 605 | 37.19% |
| ADBE240719C00490000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 23.70 | 22.85 | 23.20 | -3.15 | -11.73% | 16 | 243 | 35.86% |
| ADBE240816C00490000 | 2024-04-19 2:39PM EDT | 2024-08-16 | 27.35 | 27.35 | 27.65 | -5.65 | -17.12% | 41 | 19 | 35.65% |
| ADBE240920C00490000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 34.45 | 34.15 | 34.80 | -6.39 | -15.65% | 10 | 127 | 37.33% |
| ADBE241018C00490000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 40.50 | 38.00 | 38.75 | -2.60 | -6.03% | 2 | 351 | 37.37% |
| ADBE241220C00490000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 54.75 | 47.05 | 48.70 | 0.00 | - | 2 | 27 | 38.77% |
| ADBE250117C00490000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 52.41 | 50.75 | 52.00 | -4.19 | -7.40% | 55 | 244 | 38.78% |
| ADBE250321C00490000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 59.63 | 58.60 | 60.40 | -5.47 | -8.40% | 1 | 35 | 39.68% |
| ADBE250620C00490000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 69.50 | 68.40 | 70.85 | -7.50 | -9.74% | 5 | 78 | 40.43% |
| ADBE260116C00490000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 97.96 | 89.20 | 92.95 | 0.00 | - | 1 | 30 | 42.22% |
| ADBE261218C00490000 | 2024-04-18 12:09PM EDT | 2026-12-18 | 127.24 | 115.00 | 122.90 | 0.00 | - | 1 | 29 | 44.33% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00490000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 25.00 | 22.85 | 28.65 | +9.47 | +54.49% | 90 | 400 | 74.37% |
| ADBE240426P00490000 | 2024-04-19 3:05PM EDT | 2024-04-26 | 26.00 | 23.80 | 27.70 | +7.84 | +43.17% | 11 | 206 | 38.92% |
| ADBE240503P00490000 | 2024-04-19 3:18PM EDT | 2024-05-03 | 26.85 | 26.10 | 27.95 | +9.16 | +51.78% | 12 | 491 | 29.40% |
| ADBE240510P00490000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 29.10 | 26.35 | 30.55 | +7.38 | +33.98% | 11 | 124 | 31.74% |
| ADBE240517P00490000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 29.85 | 27.90 | 29.95 | +6.50 | +27.84% | 24 | 488 | 26.22% |
| ADBE240524P00490000 | 2024-04-19 10:13AM EDT | 2024-05-24 | 29.45 | 29.85 | 32.85 | +6.80 | +30.02% | 4 | 22 | 29.47% |
| ADBE240531P00490000 | 2024-04-17 10:22AM EDT | 2024-05-31 | 24.85 | 27.85 | 32.45 | 0.00 | - | 2 | 9 | 26.24% |
| ADBE240621P00490000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 40.12 | 38.95 | 39.70 | +5.92 | +17.31% | 267 | 1,483 | 31.72% |
| ADBE240719P00490000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 42.00 | 41.80 | 42.30 | +4.05 | +10.67% | 11 | 421 | 29.38% |
| ADBE240816P00490000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 45.32 | 44.45 | 46.20 | +5.87 | +14.88% | 12 | 257 | 29.51% |
| ADBE240920P00490000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 46.90 | 48.00 | 49.80 | +3.25 | +7.45% | 5 | 89 | 29.01% |
| ADBE241018P00490000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 50.25 | 49.50 | 53.35 | +2.75 | +5.79% | 3 | 203 | 29.44% |
| ADBE241220P00490000 | 2024-04-19 11:23AM EDT | 2024-12-20 | 55.58 | 57.00 | 57.95 | +0.88 | +1.61% | 3 | 119 | 28.44% |
| ADBE250117P00490000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 58.95 | 58.30 | 61.15 | +5.00 | +9.27% | 12 | 1,740 | 28.95% |
| ADBE250321P00490000 | 2024-04-19 11:23AM EDT | 2025-03-21 | 61.21 | 62.80 | 64.15 | +1.94 | +3.27% | 3 | 124 | 27.79% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 66.25 | 69.20 | 0.00 | - | 1 | 271 | 27.18% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 77.50 | 79.45 | 0.00 | - | 5 | 136 | 26.45% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 82.40 | 89.30 | 0.00 | - | 14 | 13 | 27.37% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 87.00 | 96.00 | 0.00 | - | 10 | 59 | 26.89% |
© 2024 Yahoo. Tutti i diritti riservati.