Italia markets open in 5 hours 11 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.311,62 +759,46 (+2,02%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.434,26 -56,72 (-0,09%) CMC Crypto 200
1.436,60 +21,84 (+1,54%)
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:500.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00500000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 154 | 725 | 32.08% |
| ADBE240503C00500000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.20 | 0.84 | 1.45 | +0.37 | +44.58% | 362 | 356 | 29.20% |
| ADBE240510C00500000 | 2024-04-23 3:31PM EDT | 2024-05-10 | 2.60 | 2.41 | 2.89 | +0.70 | +36.84% | 109 | 212 | 28.21% |
| ADBE240517C00500000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 4.00 | 3.50 | 4.20 | +0.75 | +23.08% | 177 | 1,536 | 27.52% |
| ADBE240524C00500000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 5.74 | 5.35 | 7.10 | +1.08 | +23.18% | 34 | 117 | 30.77% |
| ADBE240531C00500000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 6.72 | 6.55 | 7.00 | +0.92 | +15.86% | 32 | 88 | 27.60% |
| ADBE240621C00500000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 16.85 | 16.45 | 16.75 | +1.64 | +10.78% | 54 | 1,414 | 36.25% |
| ADBE240719C00500000 | 2024-04-23 2:14PM EDT | 2024-07-19 | 19.75 | 20.60 | 21.00 | -0.15 | -0.75% | 23 | 317 | 34.65% |
| ADBE240816C00500000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 25.00 | 24.75 | 25.15 | +0.11 | +0.44% | 26 | 103 | 34.15% |
| ADBE240920C00500000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 32.50 | 32.30 | 32.75 | +1.67 | +5.42% | 13 | 279 | 36.26% |
| ADBE241018C00500000 | 2024-04-23 3:39PM EDT | 2024-10-18 | 36.10 | 34.50 | 37.75 | +1.90 | +5.56% | 5 | 52 | 37.10% |
| ADBE241220C00500000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 45.25 | 46.10 | 47.85 | +0.95 | +2.14% | 3 | 264 | 38.48% |
| ADBE250117C00500000 | 2024-04-23 3:14PM EDT | 2025-01-17 | 50.48 | 49.50 | 51.15 | +3.08 | +6.50% | 6 | 328 | 38.46% |
| ADBE250321C00500000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 55.38 | 57.00 | 59.90 | 0.00 | - | 4 | 79 | 39.48% |
| ADBE250620C00500000 | 2024-04-23 11:34AM EDT | 2025-06-20 | 67.00 | 66.10 | 71.50 | +1.00 | +1.52% | 2 | 273 | 40.70% |
| ADBE260116C00500000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 89.20 | 88.55 | 91.20 | +3.15 | +3.66% | 3 | 482 | 41.27% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 100.95 | 108.40 | 0.00 | - | 2 | 189 | 43.37% |
| ADBE261218C00500000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 116.00 | 114.00 | 123.00 | 0.00 | - | 2 | 90 | 43.97% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00500000 | 2024-04-23 12:41PM EDT | 2024-04-26 | 28.20 | 23.85 | 31.50 | -5.49 | -16.30% | 5 | 12 | 79.39% |
| ADBE240503P00500000 | 2024-04-23 1:53PM EDT | 2024-05-03 | 27.76 | 25.75 | 29.05 | -5.46 | -16.44% | 6 | 113 | 32.06% |
| ADBE240510P00500000 | 2024-04-23 1:47PM EDT | 2024-05-10 | 29.50 | 28.00 | 29.45 | -4.83 | -14.07% | 2 | 432 | 26.19% |
| ADBE240517P00500000 | 2024-04-23 2:20PM EDT | 2024-05-17 | 28.60 | 28.25 | 30.25 | -7.22 | -20.16% | 13 | 1,021 | 24.54% |
| ADBE240524P00500000 | 2024-04-23 11:01AM EDT | 2024-05-24 | 32.50 | 27.55 | 31.90 | -4.42 | -11.97% | 1 | 22 | 25.65% |
| ADBE240531P00500000 | 2024-04-23 11:30AM EDT | 2024-05-31 | 33.60 | 28.35 | 32.45 | +1.19 | +3.67% | 1 | 19 | 24.31% |
| ADBE240621P00500000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 39.15 | 39.15 | 39.70 | -6.54 | -14.31% | 10 | 1,335 | 30.45% |
| ADBE240719P00500000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 41.80 | 41.80 | 42.40 | -6.89 | -14.15% | 6 | 391 | 28.21% |
| ADBE240816P00500000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 44.15 | 44.35 | 44.85 | -5.44 | -10.97% | 1 | 480 | 26.97% |
| ADBE240920P00500000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 50.85 | 49.30 | 49.90 | -2.50 | -4.69% | 4 | 506 | 27.93% |
| ADBE241018P00500000 | 2024-04-23 1:30PM EDT | 2024-10-18 | 52.51 | 50.10 | 52.35 | -4.70 | -8.22% | 1 | 66 | 27.54% |
| ADBE241220P00500000 | 2024-04-23 2:40PM EDT | 2024-12-20 | 57.95 | 57.30 | 58.45 | -5.87 | -9.20% | 9 | 375 | 27.71% |
| ADBE250117P00500000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 59.18 | 58.50 | 60.10 | -5.72 | -8.81% | 2 | 1,706 | 27.25% |
| ADBE250321P00500000 | 2024-04-23 10:31AM EDT | 2025-03-21 | 65.00 | 61.85 | 64.65 | -5.55 | -7.87% | 5 | 290 | 27.08% |
| ADBE250620P00500000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 72.61 | 66.30 | 71.70 | 0.00 | - | 3 | 535 | 27.47% |
| ADBE260116P00500000 | 2024-04-15 11:41AM EDT | 2026-01-16 | 78.45 | 78.30 | 82.40 | 0.00 | - | 1 | 534 | 26.77% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 83.85 | 90.85 | 0.00 | - | 1 | 1 | 27.08% |
| ADBE261218P00500000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 93.32 | 87.00 | 96.95 | 0.00 | - | 8 | 66 | 26.39% |
© 2024 Yahoo. Tutti i diritti riservati.