U.S. markets closed
F S&P 500
5,646.00 +25.25 (+0.45%) F Dow Jones
41,624.00 +98.00 (+0.24%) F Nasdaq
19,477.00 +127.75 (+0.66%) E-mini Russell 2000 Index Futur
2,244.30 +14.40 (+0.65%) Petróleo
70.30 -0.61 (-0.86%) Oro
2,579.10 -19.50 (-0.75%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00400000 | 2024-09-18 11:06AM EDT | 2024-09-20 | 110.20 | 107.00 | 112.65 | -20.17 | -15.47% | 3 | 23 | 205.52% |
| ADBE241018C00400000 | 2024-09-11 2:56PM EDT | 2024-10-18 | 179.91 | 108.75 | 112.30 | 0.00 | - | 3 | 23 | 57.31% |
| ADBE241115C00400000 | 2024-07-29 2:56PM EDT | 2024-11-15 | 145.90 | 165.85 | 168.95 | 0.00 | - | - | 1 | 147.59% |
| ADBE241220C00400000 | 2024-09-17 3:49PM EDT | 2024-12-20 | 116.40 | 114.95 | 118.00 | -7.00 | -5.67% | 1 | 117 | 49.05% |
| ADBE250117C00400000 | 2024-09-18 3:55PM EDT | 2025-01-17 | 120.25 | 117.25 | 120.65 | -5.65 | -4.49% | 5 | 262 | 46.95% |
| ADBE250321C00400000 | 2024-08-29 10:09AM EDT | 2025-03-21 | 191.00 | 124.60 | 127.30 | 0.00 | - | 2 | 7 | 45.38% |
| ADBE250620C00400000 | 2024-09-03 9:55AM EDT | 2025-06-20 | 208.00 | 132.90 | 139.20 | 0.00 | - | 1 | 34 | 46.76% |
| ADBE260116C00400000 | 2024-09-13 3:54PM EDT | 2026-01-16 | 180.70 | 150.40 | 156.35 | 0.00 | - | 3 | 64 | 44.94% |
| ADBE260618C00400000 | 2024-06-26 1:46PM EDT | 2026-06-18 | 194.00 | 199.20 | 208.35 | 0.00 | - | 1 | 1 | 61.76% |
| ADBE261218C00400000 | 2024-09-16 3:55PM EDT | 2026-12-18 | 192.10 | 174.60 | 181.85 | 0.00 | - | 1 | 25 | 45.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00400000 | 2024-09-18 1:00PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 27 | 615 | 108.59% |
| ADBE240927P00400000 | 2024-09-13 3:41PM EDT | 2024-09-27 | 0.10 | 0.02 | 0.41 | 0.00 | - | - | 4 | 68.26% |
| ADBE241011P00400000 | 2024-09-16 2:04PM EDT | 2024-10-11 | 0.20 | 0.01 | 0.44 | 0.00 | - | 1 | 2 | 47.36% |
| ADBE241018P00400000 | 2024-09-17 10:01AM EDT | 2024-10-18 | 0.26 | 0.25 | 0.60 | -0.34 | -56.67% | 1 | 325 | 43.60% |
| ADBE241115P00400000 | 2024-09-18 12:32PM EDT | 2024-11-15 | 1.07 | 0.45 | 1.18 | +0.05 | +4.90% | 55 | 28 | 35.44% |
| ADBE241220P00400000 | 2024-09-18 3:58PM EDT | 2024-12-20 | 3.24 | 2.79 | 3.40 | +0.30 | +10.20% | 9 | 595 | 35.50% |
| ADBE250117P00400000 | 2024-09-18 3:48PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.60 | +0.50 | +12.66% | 11 | 3,161 | 33.77% |
| ADBE250321P00400000 | 2024-09-18 3:34PM EDT | 2025-03-21 | 7.65 | 7.25 | 8.20 | +0.65 | +9.29% | 9 | 1,579 | 32.72% |
| ADBE250417P00400000 | 2024-09-17 11:57AM EDT | 2025-04-17 | 8.35 | 8.80 | 10.25 | 0.00 | - | 1 | 10 | 33.02% |
| ADBE250620P00400000 | 2024-09-17 3:26PM EDT | 2025-06-20 | 12.12 | 12.70 | 13.70 | 0.00 | - | 283 | 1,773 | 32.28% |
| ADBE250815P00400000 | 2024-09-18 3:22PM EDT | 2025-08-15 | 15.23 | 14.60 | 15.65 | +0.48 | +3.25% | 5 | 68 | 31.05% |
| ADBE260116P00400000 | 2024-09-16 3:55PM EDT | 2026-01-16 | 23.50 | 21.20 | 25.30 | +1.70 | +7.80% | 3 | 812 | 31.80% |
| ADBE260618P00400000 | 2024-08-20 3:26PM EDT | 2026-06-18 | 23.75 | 28.15 | 32.00 | 0.00 | - | 2 | 68 | 31.20% |
| ADBE261218P00400000 | 2024-09-18 2:03PM EDT | 2026-12-18 | 36.60 | 34.65 | 37.10 | +1.10 | +3.10% | 2 | 127 | 29.76% |
© 2024 Yahoo. Todos los derechos reservados.