U.S. markets closed
F S&P 500
5,599.75 -2.50 (-0.04%) F Dow Jones
41,142.00 -4.00 (-0.01%) F Nasdaq
19,421.25 -26.00 (-0.13%) E-mini Russell 2000 Index Futur
2,134.80 +2.30 (+0.11%) Petróleo
69.22 +0.25 (+0.36%) Oro
2,591.50 +10.90 (+0.42%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00470000 | 2024-09-12 3:10PM EDT | 2024-09-13 | 116.40 | 113.00 | 121.75 | +19.88 | +20.60% | 1 | 1 | 230.57% |
| ADBE240920C00470000 | 2024-09-12 9:30AM EDT | 2024-09-20 | 112.55 | 114.05 | 122.75 | +10.18 | +9.94% | 2 | 438 | 95.36% |
| ADBE240927C00470000 | 2024-08-30 3:19PM EDT | 2024-09-27 | 107.12 | 115.25 | 123.25 | 0.00 | - | 5 | 5 | 75.84% |
| ADBE241018C00470000 | 2024-09-11 2:28PM EDT | 2024-10-18 | 112.90 | 118.90 | 125.70 | 0.00 | - | 1 | 82 | 59.78% |
| ADBE241115C00470000 | 2024-09-04 9:33AM EDT | 2024-11-15 | 114.50 | 122.55 | 129.50 | 0.00 | - | 5 | 9 | 52.55% |
| ADBE241220C00470000 | 2024-09-12 2:34PM EDT | 2024-12-20 | 129.35 | 128.40 | 134.90 | +15.25 | +13.37% | 1 | 76 | 50.20% |
| ADBE250117C00470000 | 2024-09-06 3:24PM EDT | 2025-01-17 | 117.00 | 133.00 | 137.35 | 0.00 | - | 7 | 583 | 50.69% |
| ADBE250321C00470000 | 2024-09-12 1:25PM EDT | 2025-03-21 | 140.00 | 141.65 | 147.60 | +9.15 | +6.99% | 1 | 53 | 50.07% |
| ADBE250620C00470000 | 2024-09-05 1:38PM EDT | 2025-06-20 | 138.02 | 152.25 | 158.00 | 0.00 | - | 2 | 132 | 47.95% |
| ADBE260116C00470000 | 2024-07-31 3:41PM EDT | 2026-01-16 | 150.10 | 162.35 | 168.55 | 0.00 | - | 1 | 27 | 41.29% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 2026-06-18 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 39.92% |
| ADBE261218C00470000 | 2024-08-09 2:57PM EDT | 2026-12-18 | 167.05 | 183.95 | 191.70 | 0.00 | - | 2 | 19 | 40.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00470000 | 2024-09-12 3:56PM EDT | 2024-09-13 | 0.19 | 0.14 | 0.19 | -0.21 | -52.50% | 455 | 642 | 181.25% |
| ADBE240920P00470000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.78 | 0.44 | 0.78 | -0.21 | -21.21% | 72 | 876 | 77.44% |
| ADBE240927P00470000 | 2024-09-12 11:21AM EDT | 2024-09-27 | 1.20 | 0.41 | 1.05 | -0.98 | -44.95% | 12 | 18 | 58.28% |
| ADBE241004P00470000 | 2024-09-12 3:20PM EDT | 2024-10-04 | 1.25 | 0.12 | 2.58 | -0.95 | -43.18% | 8 | 6 | 53.89% |
| ADBE241018P00470000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 2.03 | 1.89 | 2.15 | -0.93 | -31.42% | 49 | 443 | 46.46% |
| ADBE241025P00470000 | 2024-09-06 3:10PM EDT | 2024-10-25 | 5.65 | 1.59 | 6.15 | 0.00 | - | 2 | 2 | 55.82% |
| ADBE241115P00470000 | 2024-09-12 3:04PM EDT | 2024-11-15 | 4.00 | 3.75 | 6.15 | -0.86 | -17.70% | 6 | 148 | 45.76% |
| ADBE241220P00470000 | 2024-09-12 3:51PM EDT | 2024-12-20 | 7.50 | 5.90 | 10.15 | -1.57 | -17.31% | 18 | 210 | 43.29% |
| ADBE250117P00470000 | 2024-09-12 3:41PM EDT | 2025-01-17 | 9.28 | 9.00 | 12.55 | -4.17 | -31.00% | 19 | 556 | 41.28% |
| ADBE250321P00470000 | 2024-09-12 3:18PM EDT | 2025-03-21 | 14.00 | 12.45 | 15.00 | -2.75 | -16.42% | 46 | 233 | 36.15% |
| ADBE250620P00470000 | 2024-08-27 3:53PM EDT | 2025-06-20 | 22.75 | 17.00 | 23.60 | 0.00 | - | 2 | 275 | 36.09% |
| ADBE260116P00470000 | 2024-08-20 12:59PM EDT | 2026-01-16 | 36.00 | 31.20 | 36.45 | 0.00 | - | 1 | 228 | 33.86% |
| ADBE260618P00470000 | 2024-08-29 3:19PM EDT | 2026-06-18 | 43.00 | 38.60 | 44.80 | 0.00 | - | 15 | 75 | 33.10% |
| ADBE261218P00470000 | 2024-09-12 12:55PM EDT | 2026-12-18 | 49.00 | 46.40 | 51.60 | -1.54 | -3.05% | 4 | 18 | 31.70% |
© 2024 Yahoo. Todos los derechos reservados.