U.S. markets closed
F S&P 500
5,604.00 +1.75 (+0.03%) F Dow Jones
41,176.00 +30.00 (+0.07%) F Nasdaq
19,444.75 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,137.20 +4.70 (+0.22%) Petróleo
69.48 +0.51 (+0.74%) Oro
2,589.30 +8.70 (+0.34%)
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:450.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00450000 | 2024-09-10 10:43AM EDT | 2024-09-13 | 120.78 | 132.45 | 141.60 | 0.00 | - | 1 | 3 | 245.70% |
| ADBE240920C00450000 | 2024-09-11 9:41AM EDT | 2024-09-20 | 138.00 | 133.75 | 141.50 | +16.00 | +13.11% | 3 | 166 | 99.39% |
| ADBE241018C00450000 | 2024-08-30 3:28PM EDT | 2024-10-18 | 129.20 | 137.15 | 145.55 | 0.00 | - | 1 | 93 | 65.08% |
| ADBE241115C00450000 | 2024-08-01 2:48PM EDT | 2024-11-15 | 106.50 | 131.40 | 135.35 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00450000 | 2024-09-12 12:05PM EDT | 2024-12-20 | 140.63 | 146.35 | 152.95 | +7.63 | +5.74% | 20 | 74 | 53.64% |
| ADBE250117C00450000 | 2024-09-03 3:22PM EDT | 2025-01-17 | 141.53 | 149.25 | 154.90 | 0.00 | - | 1 | 448 | 50.44% |
| ADBE250321C00450000 | 2024-08-05 9:30AM EDT | 2025-03-21 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADBE250620C00450000 | 2024-09-06 11:54AM EDT | 2025-06-20 | 149.50 | 167.30 | 172.95 | 0.00 | - | 1 | 79 | 49.38% |
| ADBE260116C00450000 | 2024-08-29 11:03AM EDT | 2026-01-16 | 182.38 | 186.30 | 193.70 | 0.00 | - | 5 | 19 | 47.77% |
| ADBE260618C00450000 | 2024-08-30 3:24PM EDT | 2026-06-18 | 192.10 | 199.00 | 206.50 | 0.00 | - | 1 | 1,338 | 47.14% |
| ADBE261218C00450000 | 2024-08-15 11:36AM EDT | 2026-12-18 | 191.00 | 212.00 | 221.00 | 0.00 | - | 1 | 25 | 46.97% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00450000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 876 | 195 | 198.44% |
| ADBE240920P00450000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.44 | 0.36 | 0.50 | -0.31 | -41.33% | 866 | 1,688 | 85.55% |
| ADBE240927P00450000 | 2024-09-12 3:46PM EDT | 2024-09-27 | 0.64 | 0.11 | 3.20 | -0.54 | -45.76% | 2 | 12 | 78.81% |
| ADBE241004P00450000 | 2024-09-12 2:33PM EDT | 2024-10-04 | 0.90 | 0.12 | 3.45 | -1.51 | -62.66% | 3 | 1 | 66.09% |
| ADBE241011P00450000 | 2024-09-06 10:28AM EDT | 2024-10-11 | 2.39 | 0.36 | 5.25 | 0.00 | - | 1 | 1 | 63.49% |
| ADBE241018P00450000 | 2024-09-12 3:46PM EDT | 2024-10-18 | 1.55 | 1.20 | 2.00 | -0.18 | -10.40% | 193 | 1,415 | 50.54% |
| ADBE241115P00450000 | 2024-09-12 3:32PM EDT | 2024-11-15 | 2.91 | 2.01 | 3.35 | -1.17 | -28.68% | 20 | 67 | 44.56% |
| ADBE241220P00450000 | 2024-09-12 2:14PM EDT | 2024-12-20 | 5.72 | 4.00 | 6.00 | -1.62 | -22.07% | 16 | 636 | 41.74% |
| ADBE250117P00450000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 6.79 | 6.10 | 7.60 | -1.61 | -19.17% | 202 | 1,954 | 39.52% |
| ADBE250321P00450000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 10.35 | 8.95 | 12.95 | -4.40 | -29.83% | 23 | 191 | 38.57% |
| ADBE250417P00450000 | 2024-08-30 10:58AM EDT | 2025-04-17 | 14.00 | 11.05 | 15.70 | 0.00 | - | 1 | 11 | 38.77% |
| ADBE250620P00450000 | 2024-09-12 9:30AM EDT | 2025-06-20 | 18.34 | 15.45 | 20.10 | -2.06 | -10.10% | 1 | 539 | 37.61% |
| ADBE250815P00450000 | 2024-08-22 9:43AM EDT | 2025-08-15 | 20.96 | 16.40 | 20.80 | 0.00 | - | 5 | 5 | 34.84% |
| ADBE260116P00450000 | 2024-09-09 10:57AM EDT | 2026-01-16 | 31.80 | 25.95 | 29.30 | 0.00 | - | 1 | 449 | 33.62% |
| ADBE260618P00450000 | 2024-09-06 9:34AM EDT | 2026-06-18 | 39.04 | 32.45 | 38.10 | 0.00 | - | 1 | 34 | 33.41% |
| ADBE261218P00450000 | 2024-09-03 3:57PM EDT | 2026-12-18 | 45.50 | 39.95 | 46.00 | 0.00 | - | 10 | 93 | 32.58% |
© 2024 Yahoo. Todos los derechos reservados.