Italia markets closed
Dow Jones
38.904,06 +51,79 (+0,13%) Nasdaq
16.390,25 +41,00 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.163,22 +154,71 (+0,26%) CMC Crypto 200
1.321,39 -43,74 (-3,21%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Prezzo d'esercizio:505.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00505000 | 2024-05-07 12:03PM EDT | 2024-05-10 | 1.54 | 1.38 | 1.65 | -0.22 | -12.50% | 410 | 595 | 23.60% |
| ADBE240517C00505000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 4.35 | 4.35 | 4.60 | -0.35 | -7.45% | 55 | 951 | 24.21% |
| ADBE240524C00505000 | 2024-05-07 11:04AM EDT | 2024-05-24 | 7.25 | 7.00 | 7.55 | +0.60 | +9.02% | 4 | 53 | 26.06% |
| ADBE240531C00505000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 10.10 | 8.80 | 9.35 | +0.84 | +9.07% | 7 | 118 | 25.71% |
| ADBE240607C00505000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 11.25 | 11.00 | 11.70 | +0.39 | +3.59% | 2 | 188 | 26.83% |
| ADBE240614C00505000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 20.50 | 19.75 | 21.20 | +0.34 | +1.69% | 1 | 67 | 39.12% |
| ADBE240621C00505000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 22.60 | 21.80 | 22.05 | +1.00 | +4.63% | 19 | 1,068 | 37.23% |
| ADBE240719C00505000 | 2024-05-07 12:04PM EDT | 2024-07-19 | 26.93 | 26.60 | 27.20 | +0.13 | +0.49% | 9 | 180 | 35.14% |
| ADBE240920C00505000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 25.90 | 39.95 | 40.80 | 0.00 | - | 1 | 155 | 37.05% |
| ADBE241018C00505000 | 2024-05-06 9:34AM EDT | 2024-10-18 | 42.00 | 44.25 | 45.30 | 0.00 | - | 1 | 32 | 37.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00505000 | 2024-05-06 11:29AM EDT | 2024-05-10 | 13.73 | 11.25 | 12.25 | 0.00 | - | 3 | 21 | 32.11% |
| ADBE240517P00505000 | 2024-05-07 11:50AM EDT | 2024-05-17 | 13.93 | 14.00 | 14.55 | -1.99 | -12.50% | 18 | 459 | 26.75% |
| ADBE240524P00505000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 17.60 | 15.80 | 17.40 | 0.00 | - | 2 | 7 | 27.73% |
| ADBE240531P00505000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 25.70 | 17.30 | 18.15 | 0.00 | - | 70 | 23 | 25.03% |
| ADBE240614P00505000 | 2024-05-06 3:16PM EDT | 2024-06-14 | 29.02 | 27.35 | 28.50 | 0.00 | - | 20 | 56 | 36.26% |
| ADBE240621P00505000 | 2024-05-07 10:56AM EDT | 2024-06-21 | 28.50 | 28.65 | 29.20 | -1.50 | -5.00% | 5 | 173 | 34.39% |
| ADBE240719P00505000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 33.20 | 31.85 | 32.45 | +0.60 | +1.84% | 3 | 238 | 30.78% |
| ADBE240920P00505000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 42.10 | 40.75 | 41.35 | 0.00 | - | 5 | 84 | 29.97% |
| ADBE241018P00505000 | 2024-05-01 1:59PM EDT | 2024-10-18 | 58.00 | 43.35 | 44.20 | 0.00 | - | 2 | 26 | 29.45% |
© 2024 Yahoo. Tutti i diritti riservati.