U.S. markets closed
F S&P 500
5,652.50 +31.75 (+0.56%) F Dow Jones
41,649.00 +123.00 (+0.30%) F Nasdaq
19,505.00 +155.75 (+0.80%) E-mini Russell 2000 Index Futur
2,245.50 +15.60 (+0.70%) Petróleo
70.27 -0.64 (-0.90%) Oro
2,579.80 -18.80 (-0.72%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00430000 | 2024-09-13 10:31AM EDT | 2024-09-20 | 102.35 | 76.80 | 82.65 | 0.00 | - | 1 | 31 | 151.95% |
| ADBE241018C00430000 | 2024-07-05 10:43AM EDT | 2024-10-18 | 152.04 | 105.95 | 109.30 | 0.00 | - | 1 | 2 | 113.97% |
| ADBE241220C00430000 | 2024-09-18 3:57PM EDT | 2024-12-20 | 91.07 | 87.75 | 91.25 | -8.85 | -8.86% | 10 | 32 | 43.41% |
| ADBE250117C00430000 | 2024-09-13 9:42AM EDT | 2025-01-17 | 113.15 | 92.35 | 94.55 | 0.00 | - | 2 | 142 | 42.08% |
| ADBE250321C00430000 | 2024-09-13 9:45AM EDT | 2025-03-21 | 120.90 | 101.35 | 102.90 | 0.00 | - | 2 | 62 | 41.84% |
| ADBE250620C00430000 | 2024-09-17 12:40PM EDT | 2025-06-20 | 118.90 | 111.75 | 113.95 | 0.00 | - | 1 | 9 | 42.09% |
| ADBE260116C00430000 | 2024-09-16 10:18AM EDT | 2026-01-16 | 155.00 | 131.45 | 135.35 | 0.00 | - | 1 | 10 | 42.70% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 2026-06-18 | 117.92 | 195.00 | 205.00 | 0.00 | - | 1 | 1 | 65.98% |
| ADBE261218C00430000 | 2024-09-13 12:15PM EDT | 2026-12-18 | 180.11 | 156.50 | 163.65 | 0.00 | - | 1 | 17 | 43.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00430000 | 2024-09-18 11:56AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 569 | 84.77% |
| ADBE240927P00430000 | 2024-09-04 9:35AM EDT | 2024-09-27 | 0.90 | 0.04 | 1.09 | 0.00 | - | - | 2 | 58.11% |
| ADBE241004P00430000 | 2024-09-18 10:13AM EDT | 2024-10-04 | 0.29 | 0.09 | 0.35 | +0.24 | +480.00% | 12 | 16 | 40.23% |
| ADBE241011P00430000 | 2024-09-18 3:07PM EDT | 2024-10-11 | 0.50 | 0.16 | 0.50 | +0.14 | +38.89% | 2 | 8 | 35.60% |
| ADBE241018P00430000 | 2024-09-18 1:23PM EDT | 2024-10-18 | 0.72 | 0.42 | 0.77 | +0.01 | +1.41% | 4 | 304 | 33.69% |
| ADBE241025P00430000 | 2024-09-18 1:46PM EDT | 2024-10-25 | 0.96 | 0.50 | 1.45 | -0.07 | -6.80% | 1 | 2 | 34.57% |
| ADBE241115P00430000 | 2024-09-18 12:03PM EDT | 2024-11-15 | 2.38 | 2.09 | 2.70 | +0.27 | +12.80% | 9 | 104 | 32.13% |
| ADBE241220P00430000 | 2024-09-18 1:18PM EDT | 2024-12-20 | 5.98 | 6.25 | 6.65 | +0.28 | +4.91% | 10 | 293 | 33.36% |
| ADBE250117P00430000 | 2024-09-18 1:42PM EDT | 2025-01-17 | 7.64 | 7.85 | 8.20 | +0.49 | +6.85% | 7 | 472 | 31.53% |
| ADBE250321P00430000 | 2024-09-17 12:01PM EDT | 2025-03-21 | 11.35 | 12.35 | 13.80 | 0.00 | - | 5 | 684 | 31.56% |
| ADBE250417P00430000 | 2024-09-17 12:53PM EDT | 2025-04-17 | 13.80 | 14.15 | 15.70 | 0.00 | - | 3 | 8 | 31.22% |
| ADBE250620P00430000 | 2024-09-16 3:35PM EDT | 2025-06-20 | 16.81 | 18.75 | 20.55 | 0.00 | - | 7 | 779 | 31.11% |
| ADBE250815P00430000 | 2024-09-13 9:58AM EDT | 2025-08-15 | 19.20 | 21.35 | 23.40 | 0.00 | - | - | 1 | 30.29% |
| ADBE260116P00430000 | 2024-08-29 12:44PM EDT | 2026-01-16 | 22.75 | 29.40 | 33.85 | 0.00 | - | 5 | 184 | 30.68% |
| ADBE260618P00430000 | 2024-08-29 12:44PM EDT | 2026-06-18 | 29.55 | 37.80 | 43.25 | 0.00 | - | 5 | 20 | 31.03% |
| ADBE261218P00430000 | 2024-09-13 11:28AM EDT | 2026-12-18 | 43.00 | 44.45 | 49.20 | 0.00 | - | 1 | 57 | 29.70% |
© 2024 Yahoo. Todos los derechos reservados.