Italia markets closed
Dow Jones
37.967,25 -493,67 (-1,28%) Nasdaq
15.507,89 -204,86 (-1,30%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.806,32 -509,37 (-0,84%) CMC Crypto 200
1.387,45 +4,88 (+0,35%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:22PM EDT. Mercato aperto.
Prezzo d'esercizio:530.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00530000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.76 | 0.00 | 0.05 | +0.71 | +1,420.00% | 1 | 200 | 60.55% |
| ADBE240503C00530000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.21 | -0.01 | -9.09% | 3 | 117 | 37.26% |
| ADBE240510C00530000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 0.25 | 0.12 | 0.33 | -0.13 | -34.21% | 15 | 25 | 30.01% |
| ADBE240517C00530000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 0.47 | 0.43 | 0.63 | -0.30 | -38.96% | 26 | 992 | 28.10% |
| ADBE240524C00530000 | 2024-04-24 9:40AM EDT | 2024-05-24 | 0.87 | 0.79 | 0.97 | -0.77 | -46.95% | 1 | 36 | 26.87% |
| ADBE240531C00530000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 2.21 | 1.35 | 1.48 | 0.00 | - | 3 | 13 | 26.64% |
| ADBE240621C00530000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 7.20 | 7.35 | 7.55 | -2.18 | -23.24% | 5 | 2,494 | 35.17% |
| ADBE240719C00530000 | 2024-04-25 9:41AM EDT | 2024-07-19 | 11.05 | 10.50 | 10.80 | -1.80 | -14.01% | 1 | 1,793 | 33.52% |
| ADBE240816C00530000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 15.60 | 13.70 | 13.95 | 0.00 | - | 4 | 98 | 32.73% |
| ADBE240920C00530000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 21.95 | 20.30 | 20.60 | 0.00 | - | 1 | 45 | 34.91% |
| ADBE241018C00530000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 23.05 | 23.80 | 24.25 | +0.42 | +1.86% | 4 | 23 | 35.06% |
| ADBE241220C00530000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 32.35 | 33.25 | 33.60 | -3.50 | -9.76% | 9 | 106 | 36.57% |
| ADBE250117C00530000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 38.80 | 36.20 | 37.10 | 0.00 | - | 8 | 300 | 36.85% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 2025-03-21 | 46.00 | 44.05 | 46.50 | 0.00 | - | 1 | 40 | 38.51% |
| ADBE260116C00530000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 78.70 | 75.40 | 77.85 | 0.00 | - | 1 | 18 | 40.61% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 92.20 | 87.65 | 92.70 | 0.00 | - | 2 | 4 | 41.85% |
| ADBE261218C00530000 | 2024-04-24 10:36AM EDT | 2026-12-18 | 107.96 | 101.20 | 108.40 | 0.00 | - | 1 | 7 | 42.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 59.20 | 64.30 | 0.00 | - | 1 | 0 | 116.31% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 59.30 | 65.60 | 0.00 | - | 4 | 0 | 60.29% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 58.65 | 65.20 | 0.00 | - | 5 | 0 | 57.65% |
| ADBE240517P00530000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 53.04 | 59.75 | 64.35 | 0.00 | - | 24 | 8 | 45.19% |
| ADBE240524P00530000 | 2024-04-24 11:40AM EDT | 2024-05-24 | 54.57 | 58.65 | 65.60 | 0.00 | - | 10 | 13 | 43.25% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 54.30 | 58.40 | 65.60 | 0.00 | - | 4 | 7 | 38.94% |
| ADBE240621P00530000 | 2024-04-23 1:51PM EDT | 2024-06-21 | 61.80 | 63.75 | 65.35 | 0.00 | - | 1 | 456 | 30.60% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 66.00 | 67.15 | +5.39 | +8.61% | 2 | 132 | 28.03% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 67.65 | 68.75 | 0.00 | - | 6 | 93 | 26.42% |
| ADBE240920P00530000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 68.67 | 71.60 | 72.50 | 0.00 | - | 1 | 67 | 27.04% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 72.45 | 74.85 | 0.00 | - | 2 | 124 | 26.94% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 78.70 | 79.45 | 0.00 | - | 3 | 142 | 26.57% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 79.85 | 81.10 | 0.00 | - | 2 | 591 | 26.27% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 80.70 | 88.35 | 0.00 | - | 20 | 21 | 27.99% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 24.51% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 107.65 | 113.65 | 0.00 | - | 20 | 21 | 24.86% |
© 2024 Yahoo. Tutti i diritti riservati.