Italia markets close in 1 hour 30 minutes
FTSE MIB
34.196,00 +209,10 (+0,62%) Dow Jones
38.932,71 +80,44 (+0,21%) Nasdaq
16.336,36 -12,89 (-0,08%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,96 -0,52 (-0,66%) Bitcoin EUR
58.581,97 -636,09 (-1,07%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Prezzo d'esercizio:515.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00515000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 0.31 | 0.30 | 0.36 | -0.25 | -44.64% | 2 | 1,651 | 26.51% |
| ADBE240517C00515000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 2.00 | 1.44 | 1.81 | -0.26 | -11.50% | 6 | 1,584 | 24.85% |
| ADBE240524C00515000 | 2024-05-06 2:36PM EDT | 2024-05-24 | 4.42 | 3.25 | 3.70 | 0.00 | - | 25 | 93 | 25.61% |
| ADBE240531C00515000 | 2024-05-06 3:26PM EDT | 2024-05-31 | 5.59 | 4.30 | 5.00 | 0.00 | - | 3 | 119 | 24.91% |
| ADBE240607C00515000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 8.15 | 6.55 | 7.05 | 0.00 | - | 4 | 15 | 26.16% |
| ADBE240614C00515000 | 2024-05-06 1:37PM EDT | 2024-06-14 | 15.93 | 14.00 | 15.60 | 0.00 | - | 6 | 15 | 38.04% |
| ADBE240621C00515000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 17.32 | 16.35 | 16.75 | 0.00 | - | 30 | 161 | 36.73% |
| ADBE240719C00515000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 18.98 | 20.85 | 21.55 | 0.00 | - | 32 | 190 | 34.53% |
| ADBE240920C00515000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 35.40 | 33.30 | 34.30 | 0.00 | - | 4 | 59 | 36.06% |
| ADBE241018C00515000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 26.46 | 37.50 | 38.80 | 0.00 | - | 3 | 18 | 36.26% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 36.68 | 20.65 | 26.05 | 0.00 | - | 2 | 1 | 57.98% |
| ADBE240517P00515000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 34.55 | 23.80 | 25.70 | 0.00 | - | 1 | 250 | 33.66% |
| ADBE240524P00515000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 37.83 | 25.45 | 27.25 | 0.00 | - | 1 | 49 | 30.70% |
| ADBE240531P00515000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 31.12 | 26.30 | 28.00 | 0.00 | - | 15 | 18 | 27.77% |
| ADBE240607P00515000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 53.78 | 27.90 | 30.00 | 0.00 | - | - | 1 | 28.47% |
| ADBE240621P00515000 | 2024-05-03 11:15AM EDT | 2024-06-21 | 42.55 | 35.90 | 37.45 | 0.00 | - | 1 | 29 | 35.16% |
| ADBE240719P00515000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 46.18 | 39.45 | 40.10 | 0.00 | - | 4 | 123 | 30.82% |
| ADBE240920P00515000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 66.87 | 47.35 | 48.50 | 0.00 | - | 1 | 138 | 29.75% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 50.05 | 51.55 | 0.00 | - | 3 | 46 | 29.44% |
© 2024 Yahoo. Tutti i diritti riservati.