U.S. markets closed
F S&P 500
5,603.25 +1.00 (+0.02%) F Dow Jones
41,172.00 +26.00 (+0.06%) F Nasdaq
19,443.25 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,137.40 +4.90 (+0.23%) Petróleo
69.23 +0.26 (+0.38%) Oro
2,588.40 +7.80 (+0.30%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00480000 | 2024-09-05 9:30AM EDT | 2024-09-13 | 93.55 | 103.00 | 111.85 | 0.00 | - | 1 | 11 | 214.26% |
| ADBE240920C00480000 | 2024-09-12 12:08PM EDT | 2024-09-20 | 98.65 | 104.30 | 112.70 | +5.51 | +5.92% | 3 | 241 | 89.01% |
| ADBE241018C00480000 | 2024-09-12 3:29PM EDT | 2024-10-18 | 108.99 | 109.55 | 116.05 | +20.99 | +23.85% | 4 | 206 | 56.99% |
| ADBE241115C00480000 | 2024-08-21 12:50PM EDT | 2024-11-15 | 98.90 | 113.95 | 118.35 | 0.00 | - | 2 | 1 | 53.14% |
| ADBE241220C00480000 | 2024-09-12 2:34PM EDT | 2024-12-20 | 120.87 | 120.55 | 124.65 | +16.37 | +15.67% | 1 | 250 | 50.82% |
| ADBE250117C00480000 | 2024-09-11 3:18PM EDT | 2025-01-17 | 118.63 | 124.00 | 130.15 | 0.00 | - | 1 | 928 | 50.60% |
| ADBE250321C00480000 | 2024-09-11 9:42AM EDT | 2025-03-21 | 122.00 | 133.50 | 138.65 | 0.00 | - | 2 | 36 | 48.21% |
| ADBE250620C00480000 | 2024-09-12 2:06PM EDT | 2025-06-20 | 143.85 | 144.65 | 148.35 | +12.75 | +9.73% | 2 | 175 | 45.77% |
| ADBE260116C00480000 | 2024-09-12 3:56PM EDT | 2026-01-16 | 169.65 | 165.80 | 171.55 | +13.01 | +8.31% | 11 | 67 | 45.30% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 2026-06-18 | 162.50 | 150.00 | 158.00 | 0.00 | - | 2 | 1,002 | 34.15% |
| ADBE261218C00480000 | 2024-09-06 12:59PM EDT | 2026-12-18 | 178.30 | 194.00 | 202.00 | 0.00 | - | 1 | 20 | 45.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00480000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.30 | 0.28 | 0.30 | -0.27 | -47.37% | 721 | 424 | 179.20% |
| ADBE240920P00480000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.90 | 0.73 | 1.00 | -0.55 | -37.93% | 269 | 1,225 | 75.59% |
| ADBE240927P00480000 | 2024-09-12 3:11PM EDT | 2024-09-27 | 1.40 | 0.72 | 3.80 | -0.54 | -27.84% | 50 | 209 | 67.24% |
| ADBE241004P00480000 | 2024-09-12 12:42PM EDT | 2024-10-04 | 1.80 | 1.60 | 2.10 | -0.74 | -29.13% | 32 | 3 | 53.06% |
| ADBE241011P00480000 | 2024-09-09 2:00PM EDT | 2024-10-11 | 4.25 | 1.29 | 4.55 | 0.00 | - | 2 | 3 | 51.42% |
| ADBE241018P00480000 | 2024-09-12 3:51PM EDT | 2024-10-18 | 2.53 | 2.16 | 2.88 | -1.12 | -30.68% | 46 | 381 | 45.99% |
| ADBE241115P00480000 | 2024-09-12 1:30PM EDT | 2024-11-15 | 5.15 | 4.70 | 6.00 | -2.20 | -29.93% | 144 | 171 | 42.22% |
| ADBE241220P00480000 | 2024-09-12 2:11PM EDT | 2024-12-20 | 9.30 | 7.00 | 12.70 | -2.32 | -19.97% | 11 | 718 | 43.96% |
| ADBE250117P00480000 | 2024-09-12 1:45PM EDT | 2025-01-17 | 11.00 | 9.25 | 14.50 | -1.90 | -14.73% | 6 | 1,336 | 40.90% |
| ADBE250321P00480000 | 2024-09-12 1:38PM EDT | 2025-03-21 | 16.27 | 13.90 | 18.70 | -6.28 | -27.85% | 11 | 352 | 37.22% |
| ADBE250620P00480000 | 2024-09-12 11:28AM EDT | 2025-06-20 | 24.30 | 21.20 | 24.90 | -2.15 | -8.13% | 7 | 1,017 | 34.92% |
| ADBE250815P00480000 | 2024-08-27 9:57AM EDT | 2025-08-15 | 30.60 | 24.25 | 29.85 | 0.00 | - | - | 1 | 34.88% |
| ADBE260116P00480000 | 2024-09-11 2:26PM EDT | 2026-01-16 | 38.85 | 33.80 | 39.20 | 0.00 | - | 1 | 119 | 33.42% |
| ADBE260618P00480000 | 2024-08-05 2:22PM EDT | 2026-06-18 | 67.00 | 42.90 | 49.15 | 0.00 | - | 1 | 4 | 33.25% |
| ADBE261218P00480000 | 2024-09-06 1:00PM EDT | 2026-12-18 | 61.50 | 49.80 | 55.15 | 0.00 | - | 1 | 49 | 31.48% |
© 2024 Yahoo. Todos los derechos reservados.