U.S. markets closed
F S&P 500
5,648.25 +27.50 (+0.49%) F Dow Jones
41,638.00 +112.00 (+0.27%) F Nasdaq
19,492.25 +143.00 (+0.74%) E-mini Russell 2000 Index Futur
2,245.60 +15.70 (+0.70%) Petróleo
70.62 -0.29 (-0.41%) Oro
2,583.20 -15.40 (-0.59%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00410000 | 2024-08-05 10:43AM EDT | 2024-09-20 | 106.68 | 165.65 | 169.30 | 0.00 | - | 1 | 12 | 839.80% |
| ADBE240927C00410000 | 2024-09-16 3:37PM EDT | 2024-09-27 | 116.00 | 97.65 | 103.10 | 0.00 | - | 2 | 2 | 94.56% |
| ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 2024-10-18 | 155.49 | 147.20 | 150.90 | 0.00 | - | 1 | 8 | 177.32% |
| ADBE241220C00410000 | 2024-08-28 2:03PM EDT | 2024-12-20 | 159.16 | 106.45 | 109.05 | 0.00 | - | 100 | 108 | 47.28% |
| ADBE250117C00410000 | 2024-09-09 9:36AM EDT | 2025-01-17 | 171.10 | 108.30 | 111.75 | 0.00 | - | 1 | 498 | 45.21% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 2025-03-21 | 176.35 | 140.85 | 145.35 | 0.00 | - | 3 | 42 | 66.37% |
| ADBE250620C00410000 | 2024-09-13 9:31AM EDT | 2025-06-20 | 150.93 | 123.35 | 128.90 | 0.00 | - | 1 | 10 | 43.83% |
| ADBE260116C00410000 | 2024-09-16 3:49PM EDT | 2026-01-16 | 160.45 | 144.75 | 149.90 | 0.00 | - | 1 | 8 | 44.54% |
| ADBE260618C00410000 | 2024-09-13 11:15AM EDT | 2026-06-18 | 182.00 | 155.15 | 163.45 | 0.00 | - | 2 | 3 | 45.14% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 50.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00410000 | 2024-09-17 3:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.55 | 0.00 | - | 30 | 437 | 136.23% |
| ADBE241004P00410000 | 2024-09-18 12:53PM EDT | 2024-10-04 | 0.10 | 0.01 | 1.68 | -0.20 | -66.67% | 1 | 5 | 57.84% |
| ADBE241018P00410000 | 2024-09-17 12:47PM EDT | 2024-10-18 | 0.30 | 0.25 | 1.52 | 0.00 | - | 1 | 209 | 47.46% |
| ADBE241025P00410000 | 2024-09-17 9:56AM EDT | 2024-10-25 | 0.69 | 0.31 | 2.28 | 0.00 | - | 1 | 2 | 46.81% |
| ADBE241115P00410000 | 2024-09-17 2:07PM EDT | 2024-11-15 | 1.25 | 0.61 | 2.50 | 0.00 | - | 1 | 28 | 38.23% |
| ADBE241220P00410000 | 2024-09-18 11:44AM EDT | 2024-12-20 | 4.05 | 4.00 | 4.25 | +0.29 | +7.71% | 6 | 177 | 34.71% |
| ADBE250117P00410000 | 2024-09-18 2:16PM EDT | 2025-01-17 | 5.24 | 5.25 | 6.10 | +1.49 | +39.73% | 14 | 887 | 33.90% |
| ADBE250321P00410000 | 2024-09-17 12:49PM EDT | 2025-03-21 | 8.45 | 8.65 | 9.90 | 0.00 | - | 2 | 867 | 32.42% |
| ADBE250417P00410000 | 2024-09-13 2:27PM EDT | 2025-04-17 | 8.42 | 10.10 | 12.15 | 0.00 | - | - | 10 | 32.72% |
| ADBE250620P00410000 | 2024-09-17 9:40AM EDT | 2025-06-20 | 13.00 | 13.85 | 15.85 | 0.00 | - | 1 | 540 | 31.96% |
| ADBE260116P00410000 | 2024-09-16 3:23PM EDT | 2026-01-16 | 23.40 | 23.85 | 29.30 | 0.00 | - | 5 | 614 | 32.19% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 2026-06-18 | 26.90 | 30.95 | 36.50 | 0.00 | - | 10 | 10 | 31.61% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 36.37 | 37.50 | 41.00 | 0.00 | - | 3 | 57 | 29.78% |
© 2024 Yahoo. Todos los derechos reservados.