Italia markets close in 1 hour 33 minutes
FTSE MIB
33.833,44 -437,68 (-1,28%) Dow Jones
37.808,43 -652,49 (-1,70%) Nasdaq
15.388,85 -323,90 (-2,06%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,48 -0,33 (-0,40%) Bitcoin EUR
59.121,65 -2.659,62 (-4,30%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:57AM EDT. Mercato aperto.
Prezzo d'esercizio:510.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 0.13 | 0.02 | 0.19 | 0.00 | - | 17 | 337 | 52.15% |
| ADBE240503C00510000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 0.36 | 0.23 | 0.45 | -0.32 | -50.00% | 5 | 185 | 31.30% |
| ADBE240510C00510000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 0.92 | 0.85 | 1.10 | -0.69 | -42.86% | 4 | 460 | 28.58% |
| ADBE240517C00510000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 2.84 | 1.74 | 2.13 | 0.00 | - | 39 | 1,435 | 28.52% |
| ADBE240524C00510000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 4.10 | 2.55 | 3.30 | 0.00 | - | 10 | 124 | 28.73% |
| ADBE240531C00510000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 4.94 | 3.10 | 5.40 | 0.00 | - | 165 | 194 | 31.03% |
| ADBE240621C00510000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 14.85 | 12.20 | 12.80 | 0.00 | - | 16 | 622 | 36.85% |
| ADBE240719C00510000 | 2024-04-24 12:32PM EDT | 2024-07-19 | 18.00 | 15.95 | 16.85 | 0.00 | - | 10 | 215 | 35.18% |
| ADBE240816C00510000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 22.00 | 19.85 | 20.90 | 0.00 | - | 5 | 79 | 34.69% |
| ADBE240920C00510000 | 2024-04-24 1:11PM EDT | 2024-09-20 | 30.58 | 26.80 | 28.00 | 0.00 | - | 1 | 232 | 36.53% |
| ADBE241018C00510000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 33.90 | 30.95 | 32.30 | 0.00 | - | 1 | 31 | 36.89% |
| ADBE241220C00510000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 43.50 | 40.80 | 42.25 | 0.00 | - | 11 | 93 | 38.31% |
| ADBE250117C00510000 | 2024-04-22 12:12PM EDT | 2025-01-17 | 42.24 | 43.85 | 45.45 | 0.00 | - | 1 | 132 | 38.25% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 50.60 | 54.85 | 0.00 | - | 1 | 14 | 39.70% |
| ADBE260116C00510000 | 2024-04-05 9:37AM EDT | 2026-01-16 | 96.47 | 82.90 | 86.45 | 0.00 | - | 2 | 982 | 41.58% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 109.40 | 118.00 | 0.00 | - | 1 | 52 | 44.12% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 35.45 | 43.20 | 0.00 | - | 2 | 0 | 102.10% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 37.60 | 43.75 | 0.00 | - | 2 | 2 | 51.31% |
| ADBE240510P00510000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 37.19 | 37.85 | 42.15 | 0.00 | - | 2 | 9 | 30.91% |
| ADBE240517P00510000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 33.95 | 38.75 | 41.85 | 0.00 | - | 13 | 296 | 24.32% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 38.50 | 42.65 | 0.00 | - | 4 | 7 | 24.49% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 39.15 | 43.55 | 0.00 | - | 3 | 6 | 24.76% |
| ADBE240621P00510000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 46.00 | 46.70 | 49.35 | 0.00 | - | 2 | 387 | 30.44% |
| ADBE240719P00510000 | 2024-04-17 9:34AM EDT | 2024-07-19 | 47.76 | 49.35 | 50.90 | 0.00 | - | 1 | 192 | 27.04% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 51.75 | 53.40 | 0.00 | - | 1 | 92 | 26.24% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 56.25 | 58.10 | 0.00 | - | 17 | 286 | 27.28% |
| ADBE241018P00510000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 61.34 | 57.95 | 60.00 | 0.00 | - | 2 | 21 | 26.59% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 64.50 | 65.95 | 0.00 | - | 2 | 27 | 26.96% |
| ADBE250117P00510000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 65.53 | 66.05 | 67.65 | 0.00 | - | 1 | 347 | 26.61% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 68.25 | 71.90 | 0.00 | - | 3 | 24 | 26.39% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 82.20 | 88.90 | 0.00 | - | 1 | 46 | 26.08% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 93.10 | 102.90 | 0.00 | - | 1 | 37 | 25.67% |
© 2024 Yahoo. Tutti i diritti riservati.