Italia markets open in 3 hours 41 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0628 -0,0018 (-0,17%) Bitcoin EUR
58.074,63 -305,91 (-0,52%) CMC Crypto 200
1.265,31 +379,77 (+40,76%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:610.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00610000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.01 | 0.00 | - | 138 | 381 | 146.88% |
| ADBE240426C00610000 | 2024-04-05 12:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.73 | -0.41 | -91.11% | 1 | 32 | 80.08% |
| ADBE240517C00610000 | 2024-04-18 10:21AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.07 | -0.30 | -83.33% | 2 | 144 | 34.28% |
| ADBE240621C00610000 | 2024-04-18 10:21AM EDT | 2024-06-21 | 1.51 | 1.19 | 1.61 | -0.46 | -23.35% | 2 | 679 | 36.35% |
| ADBE240719C00610000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 2.89 | 2.30 | 2.76 | -0.11 | -3.67% | 1 | 53 | 34.01% |
| ADBE240816C00610000 | 2024-04-17 10:22AM EDT | 2024-08-16 | 4.45 | 3.25 | 4.10 | 0.00 | - | 3 | 128 | 32.76% |
| ADBE240920C00610000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 7.83 | 6.95 | 7.65 | 0.00 | - | 1 | 84 | 34.32% |
| ADBE241018C00610000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 10.21 | 8.15 | 10.00 | 0.00 | - | 1 | 15 | 34.40% |
| ADBE241220C00610000 | 2024-04-17 1:40PM EDT | 2024-12-20 | 16.71 | 16.00 | 17.15 | -0.53 | -3.07% | 2 | 82 | 36.07% |
| ADBE250117C00610000 | 2024-04-18 9:57AM EDT | 2025-01-17 | 19.20 | 18.40 | 19.10 | -0.35 | -1.79% | 1 | 244 | 35.69% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 23.20 | 25.60 | 0.00 | - | 1 | 78 | 36.49% |
| ADBE260116C00610000 | 2024-04-15 12:32PM EDT | 2026-01-16 | 54.60 | 50.25 | 54.20 | 0.00 | - | 1 | 612 | 38.86% |
| ADBE261218C00610000 | 2024-04-04 12:35PM EDT | 2026-12-18 | 94.50 | 76.45 | 85.95 | 0.00 | - | 1 | 5 | 41.85% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00610000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 140.65 | 132.00 | 141.55 | +6.13 | +4.56% | 38 | 8 | 372.56% |
| ADBE240503P00610000 | 2024-03-28 11:46AM EDT | 2024-05-03 | 107.00 | 133.30 | 140.05 | 0.00 | - | 1 | 0 | 87.40% |
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 2024-05-17 | 126.10 | 132.85 | 139.90 | 0.00 | - | 673 | 0 | 62.16% |
| ADBE240621P00610000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 136.50 | 134.15 | 139.20 | +1.59 | +1.18% | 690 | 83 | 39.48% |
| ADBE240719P00610000 | 2024-03-26 2:24PM EDT | 2024-07-19 | 102.20 | 134.20 | 139.20 | 0.00 | - | 1 | 6 | 32.95% |
| ADBE240816P00610000 | 2024-03-25 2:12PM EDT | 2024-08-16 | 106.55 | 134.15 | 139.30 | 0.00 | - | 1 | 0 | 29.12% |
| ADBE240920P00610000 | 2024-04-17 3:40PM EDT | 2024-09-20 | 136.09 | 134.95 | 139.90 | 0.00 | - | 2 | 74 | 26.93% |
| ADBE241220P00610000 | 2024-04-11 9:49AM EDT | 2024-12-20 | 129.90 | 138.00 | 141.30 | 0.00 | - | 2 | 13 | 23.47% |
| ADBE250117P00610000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 142.55 | 138.90 | 142.40 | 0.00 | - | 4 | 131 | 23.59% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 139.05 | 145.15 | 0.00 | - | 1 | 1 | 23.94% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 149.15 | 153.50 | 0.00 | - | 9 | 22 | 22.21% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 22.84% |
© 2024 Yahoo. Tutti i diritti riservati.