U.S. markets closed
F S&P 500
5,656.50 +35.75 (+0.64%) F Dow Jones
41,680.00 +154.00 (+0.37%) F Nasdaq
19,520.00 +170.75 (+0.88%) E-mini Russell 2000 Index Futur
2,249.00 +19.10 (+0.86%) Petróleo
70.37 -0.54 (-0.76%) Oro
2,583.50 -15.10 (-0.58%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00460000 | 2024-09-10 9:55AM EDT | 2024-09-20 | 116.89 | 44.50 | 50.95 | 0.00 | - | 5 | 87 | 119.87% |
| ADBE241004C00460000 | 2024-08-28 2:59PM EDT | 2024-10-04 | 106.00 | 49.65 | 52.05 | 0.00 | - | 4 | 4 | 47.17% |
| ADBE241018C00460000 | 2024-09-12 2:43PM EDT | 2024-10-18 | 128.55 | 51.55 | 53.35 | 0.00 | - | 4 | 110 | 38.17% |
| ADBE241115C00460000 | 2024-08-26 12:54PM EDT | 2024-11-15 | 57.31 | 56.65 | 61.65 | -52.94 | -48.02% | 1 | 2 | 41.63% |
| ADBE241220C00460000 | 2024-09-18 9:48AM EDT | 2024-12-20 | 65.90 | 64.85 | 67.10 | -12.10 | -15.51% | 2 | 87 | 39.40% |
| ADBE250117C00460000 | 2024-09-16 11:10AM EDT | 2025-01-17 | 90.64 | 69.20 | 71.10 | 0.00 | - | 1 | 340 | 38.59% |
| ADBE250321C00460000 | 2024-09-18 2:46PM EDT | 2025-03-21 | 82.00 | 78.15 | 80.85 | -5.40 | -6.18% | 22 | 107 | 39.07% |
| ADBE250620C00460000 | 2024-09-12 2:08PM EDT | 2025-06-20 | 158.40 | 90.35 | 93.15 | 0.00 | - | 2 | 92 | 39.79% |
| ADBE250815C00460000 | 2024-09-13 3:38PM EDT | 2025-08-15 | 122.00 | 95.85 | 99.30 | 0.00 | - | - | 1 | 39.80% |
| ADBE260116C00460000 | 2024-09-16 3:56PM EDT | 2026-01-16 | 117.50 | 113.05 | 117.35 | -8.50 | -6.75% | 1 | 13 | 41.41% |
| ADBE260618C00460000 | 2024-09-16 3:35PM EDT | 2026-06-18 | 142.48 | 126.85 | 132.25 | 0.00 | - | 1 | 2,164 | 42.26% |
| ADBE261218C00460000 | 2024-08-05 9:52AM EDT | 2026-12-18 | 151.02 | 198.00 | 205.95 | 0.00 | - | 1 | 52 | 63.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00460000 | 2024-09-18 3:30PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 167 | 433 | 58.20% |
| ADBE240927P00460000 | 2024-09-18 3:44PM EDT | 2024-09-27 | 0.41 | 0.15 | 0.50 | +0.04 | +10.81% | 38 | 45 | 37.04% |
| ADBE241004P00460000 | 2024-09-18 1:28PM EDT | 2024-10-04 | 0.82 | 0.66 | 0.90 | -0.05 | -5.75% | 10 | 60 | 31.38% |
| ADBE241011P00460000 | 2024-09-18 3:06PM EDT | 2024-10-11 | 1.50 | 1.16 | 1.51 | +0.73 | +94.81% | 21 | 2 | 29.64% |
| ADBE241018P00460000 | 2024-09-18 3:02PM EDT | 2024-10-18 | 2.29 | 2.04 | 2.84 | +0.35 | +18.04% | 61 | 710 | 31.02% |
| ADBE241025P00460000 | 2024-09-18 2:34PM EDT | 2024-10-25 | 2.55 | 2.51 | 3.25 | +1.30 | +104.00% | 9 | 26 | 29.15% |
| ADBE241101P00460000 | 2024-09-18 3:23PM EDT | 2024-11-01 | 3.59 | 3.10 | 4.10 | +0.47 | +15.06% | 6 | 26 | 28.89% |
| ADBE241115P00460000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 5.58 | 5.40 | 6.00 | +0.67 | +13.65% | 24 | 470 | 28.96% |
| ADBE241220P00460000 | 2024-09-18 3:52PM EDT | 2024-12-20 | 12.15 | 12.05 | 12.30 | +1.59 | +15.06% | 42 | 250 | 31.37% |
| ADBE250117P00460000 | 2024-09-18 3:00PM EDT | 2025-01-17 | 14.00 | 13.85 | 14.45 | +1.16 | +9.03% | 18 | 739 | 29.83% |
| ADBE250321P00460000 | 2024-09-18 2:59PM EDT | 2025-03-21 | 20.95 | 20.05 | 21.30 | +2.40 | +12.94% | 17 | 619 | 29.95% |
| ADBE250417P00460000 | 2024-09-09 2:16PM EDT | 2025-04-17 | 17.34 | 22.30 | 24.75 | 0.00 | - | - | 1 | 30.59% |
| ADBE250620P00460000 | 2024-09-17 9:48AM EDT | 2025-06-20 | 24.00 | 25.95 | 29.30 | 0.00 | - | 1 | 214 | 29.77% |
| ADBE260116P00460000 | 2024-09-16 10:27AM EDT | 2026-01-16 | 41.00 | 40.15 | 43.65 | +4.55 | +12.48% | 1 | 151 | 29.33% |
| ADBE260618P00460000 | 2024-09-13 12:40PM EDT | 2026-06-18 | 45.67 | 48.55 | 54.05 | 0.00 | - | 1 | 2 | 29.88% |
| ADBE261218P00460000 | 2024-09-16 11:36AM EDT | 2026-12-18 | 53.66 | 55.85 | 60.65 | 0.00 | - | 1 | 58 | 28.74% |
© 2024 Yahoo. Todos los derechos reservados.