Italia markets open in 8 hours 40 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.481,09 -588,66 (-1,00%) CMC Crypto 200
1.306,63 -58,49 (-4,28%)
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:640.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00640000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 123 | 66.80% |
| ADBE240621C00640000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 0.73 | 0.54 | 0.94 | +0.19 | +35.19% | 13 | 651 | 39.54% |
| ADBE240719C00640000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 1.04 | 1.08 | 1.57 | 0.00 | - | 6 | 30 | 34.24% |
| ADBE240816C00640000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 2.52 | 1.81 | 2.36 | 0.00 | - | 1 | 67 | 31.70% |
| ADBE240920C00640000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 5.75 | 4.70 | 7.05 | 0.00 | - | 2 | 591 | 35.98% |
| ADBE241018C00640000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 6.74 | 6.50 | 7.50 | 0.00 | - | 2 | 27 | 33.39% |
| ADBE241220C00640000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 14.00 | 13.05 | 17.65 | 0.00 | - | 1 | 46 | 38.01% |
| ADBE250117C00640000 | 2024-05-03 1:30PM EDT | 2025-01-17 | 14.45 | 15.15 | 17.70 | 0.00 | - | 1 | 313 | 35.91% |
| ADBE250321C00640000 | 2024-05-02 1:45PM EDT | 2025-03-21 | 18.20 | 21.60 | 23.40 | 0.00 | - | 1 | 11 | 36.04% |
| ADBE250620C00640000 | 2024-05-07 3:07PM EDT | 2025-06-20 | 31.60 | 28.90 | 33.65 | +1.40 | +4.64% | 3 | 236 | 37.47% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 49.35 | 52.00 | 0.00 | - | 4 | 233 | 38.14% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 74.00 | 80.30 | 0.00 | - | 1 | 9 | 39.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 161.10 | 167.95 | 0.00 | - | 2 | 0 | 169.78% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 167.77 | 145.35 | 149.75 | 0.00 | - | 1 | 1 | 45.72% |
| ADBE240719P00640000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 159.95 | 145.75 | 149.40 | 0.00 | - | 9 | 2 | 34.71% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 57.40% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 53.42% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 144.80 | 150.60 | 0.00 | - | 3 | 0 | 26.08% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 147.75 | 152.05 | 0.00 | - | 1 | 2 | 24.47% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 149.00 | 152.65 | 0.00 | - | 22 | 21 | 23.88% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 34.02% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 152.60 | 158.30 | 0.00 | - | 1 | 162 | 23.63% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 28.69% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 165.05 | 174.00 | 0.00 | - | - | 1 | 21.94% |
© 2024 Yahoo. Tutti i diritti riservati.