Italia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
504,60+0,20 (+0,04%)
Alla chiusura: 04:00PM EDT
504,98 +0,38 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:540.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE240405C005400002024-03-28 3:59PM EDT2024-04-050.260.200.26-0.40-60.61%18626525.10%
ADBE240412C005400002024-03-28 3:59PM EDT2024-04-121.280.721.84-0.65-33.68%359228.75%
ADBE240419C005400002024-03-28 3:55PM EDT2024-04-192.602.192.91-0.55-17.46%1771,09227.49%
ADBE240426C005400002024-03-28 3:59PM EDT2024-04-264.253.755.00-0.73-14.66%186929.32%
ADBE240503C005400002024-03-28 3:55PM EDT2024-05-035.774.505.95-0.48-7.68%42528.30%
ADBE240517C005400002024-03-28 3:53PM EDT2024-05-178.608.358.60-0.16-1.83%581,16928.42%
ADBE240621C005400002024-03-28 3:54PM EDT2024-06-2119.9019.7020.00+0.60+3.11%1864634.74%
ADBE240719C005400002024-03-28 12:51PM EDT2024-07-1922.5023.6524.10-1.25-5.26%794533.95%
ADBE240816C005400002024-03-28 10:19AM EDT2024-08-1628.2127.9528.50-0.10-0.35%3624934.01%
ADBE240920C005400002024-03-28 12:00PM EDT2024-09-2034.8532.9036.10+0.10+0.29%317235.96%
ADBE241018C005400002024-03-22 11:35AM EDT2024-10-1840.9037.8541.550.00-110637.05%
ADBE241220C005400002024-03-28 10:37AM EDT2024-12-2050.8048.4050.80+1.60+3.25%1712937.78%
ADBE250117C005400002024-03-27 2:30PM EDT2025-01-1754.1551.8054.05+0.90+1.69%144537.73%
ADBE250321C005400002024-03-27 11:25AM EDT2025-03-2161.9061.5063.100.00-3538.79%
ADBE250620C005400002024-03-26 1:52PM EDT2025-06-2079.1071.9075.000.00-3013439.97%
ADBE260116C005400002024-03-25 12:57PM EDT2026-01-16100.7294.4599.650.00-127042.17%
ADBE261218C005400002024-03-19 10:49AM EDT2026-12-18134.50122.25131.000.00-20220543.98%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADBE240405P005400002024-03-28 12:44PM EDT2024-04-0539.0031.1039.45+2.54+6.97%16051.39%
ADBE240412P005400002024-03-26 11:00AM EDT2024-04-1237.9531.6038.950.00-43035.73%
ADBE240419P005400002024-03-28 2:59PM EDT2024-04-1936.1534.0540.65-1.34-3.57%368134.35%
ADBE240426P005400002024-03-27 3:57PM EDT2024-04-2638.3335.2541.000.00-11930.74%
ADBE240503P005400002024-03-21 12:01PM EDT2024-05-0336.2435.8542.150.00--129.93%
ADBE240517P005400002024-03-28 11:36AM EDT2024-05-1742.7138.8042.30+2.44+6.06%820025.65%
ADBE240621P005400002024-03-28 3:44PM EDT2024-06-2148.5548.4049.65-2.70-5.27%174228.41%
ADBE240719P005400002024-03-22 10:29AM EDT2024-07-1952.8047.6053.200.00-26728.06%
ADBE240816P005400002024-03-26 11:50AM EDT2024-08-1654.3953.5554.250.00-25926.02%
ADBE240920P005400002024-03-27 3:42PM EDT2024-09-2058.6556.6560.100.00-417827.66%
ADBE241018P005400002024-03-15 12:51PM EDT2024-10-1874.4457.9562.950.00-161427.64%
ADBE241220P005400002024-03-25 1:30PM EDT2024-12-2066.8764.6069.350.00-53027.95%
ADBE250117P005400002024-03-28 1:47PM EDT2025-01-1770.4066.8072.35-0.19-0.27%132228.27%
ADBE250321P005400002024-03-18 9:49AM EDT2025-03-2177.4271.5074.400.00-16526.71%
ADBE250620P005400002024-03-18 10:09AM EDT2025-06-2082.0078.3080.600.00-113526.64%
ADBE260116P005400002024-03-20 10:21AM EDT2026-01-1687.3089.3593.300.00-11826.70%
ADBE261218P005400002024-03-21 10:26AM EDT2026-12-18102.00101.10110.800.00-12527.01%