U.S. markets closed
F S&P 500
5,658.00 +37.25 (+0.66%) F Dow Jones
41,707.00 +181.00 (+0.44%) F Nasdaq
19,536.50 +187.25 (+0.97%) E-mini Russell 2000 Index Futur
2,250.10 +20.20 (+0.91%) Petróleo
70.70 -0.21 (-0.30%) Oro
2,582.00 -16.60 (-0.64%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:350.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00350000 | 2024-09-13 10:34AM EDT | 2024-09-20 | 181.93 | 156.95 | 160.90 | 0.00 | - | 1 | 6 | 259.08% |
| ADBE241115C00350000 | 2024-08-01 2:47PM EDT | 2024-11-15 | 199.10 | 227.70 | 230.95 | 0.00 | - | - | 1 | 207.16% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250117C00350000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 195.05 | 163.85 | 170.25 | 0.00 | - | 1 | 156 | 57.29% |
| ADBE250321C00350000 | 2024-08-12 10:56AM EDT | 2025-03-21 | 198.30 | 238.30 | 247.85 | 0.00 | - | 2 | 31 | 130.18% |
| ADBE250620C00350000 | 2024-08-29 11:18AM EDT | 2025-06-20 | 244.82 | 173.30 | 180.80 | 0.00 | - | 10 | 103 | 53.11% |
| ADBE250815C00350000 | 2024-09-16 11:43AM EDT | 2025-08-15 | 202.28 | 177.85 | 183.50 | 0.00 | - | 1 | 1 | 50.77% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 2026-01-16 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 88.67% |
| ADBE261218C00350000 | 2024-08-01 1:12PM EDT | 2026-12-18 | 249.75 | 270.00 | 280.00 | 0.00 | - | 2 | 5 | 77.08% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00350000 | 2024-09-16 10:37AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 935 | 176.56% |
| ADBE240927P00350000 | 2024-09-13 3:31PM EDT | 2024-09-27 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 25 | 82.03% |
| ADBE241018P00350000 | 2024-09-16 9:35AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 50.68% |
| ADBE241115P00350000 | 2024-09-13 11:49AM EDT | 2024-11-15 | 0.39 | 0.12 | 0.57 | 0.00 | - | 2 | 7 | 45.65% |
| ADBE241220P00350000 | 2024-09-18 1:25PM EDT | 2024-12-20 | 1.18 | 0.44 | 2.33 | +0.18 | +18.00% | 1 | 222 | 46.41% |
| ADBE250117P00350000 | 2024-09-17 11:20AM EDT | 2025-01-17 | 1.50 | 1.00 | 2.80 | 0.00 | - | 3 | 986 | 42.33% |
| ADBE250321P00350000 | 2024-09-18 3:04PM EDT | 2025-03-21 | 3.40 | 2.69 | 3.50 | +0.40 | +13.33% | 2 | 267 | 36.13% |
| ADBE250417P00350000 | 2024-09-17 10:59AM EDT | 2025-04-17 | 3.78 | 3.20 | 4.65 | 0.00 | - | 1 | 104 | 36.16% |
| ADBE250620P00350000 | 2024-09-17 10:34AM EDT | 2025-06-20 | 5.60 | 5.70 | 6.80 | 0.00 | - | 10 | 468 | 35.09% |
| ADBE250815P00350000 | 2024-09-16 1:07PM EDT | 2025-08-15 | 6.40 | 7.10 | 7.90 | 0.00 | - | 1 | 23 | 33.41% |
| ADBE260116P00350000 | 2024-09-18 10:15AM EDT | 2026-01-16 | 13.45 | 10.75 | 14.25 | +0.80 | +6.32% | 21 | 203 | 33.45% |
| ADBE260618P00350000 | 2024-09-13 11:17AM EDT | 2026-06-18 | 16.00 | 14.40 | 20.40 | 0.00 | - | 50 | 133 | 33.42% |
| ADBE261218P00350000 | 2024-08-08 1:59PM EDT | 2026-12-18 | 25.00 | 18.30 | 26.10 | 0.00 | - | 1 | 19 | 32.66% |
© 2024 Yahoo. Todos los derechos reservados.