U.S. markets closed
F S&P 500
5,660.50 +39.75 (+0.71%) F Dow Jones
41,745.00 +219.00 (+0.53%) F Nasdaq
19,546.75 +197.50 (+1.02%) E-mini Russell 2000 Index Futur
2,250.50 +20.60 (+0.92%) Petróleo
70.45 -0.46 (-0.65%) Oro
2,582.60 -16.00 (-0.62%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00490000 | 2024-09-18 2:54PM EDT | 2024-09-20 | 22.00 | 17.45 | 20.30 | -9.50 | -30.16% | 18 | 266 | 56.01% |
| ADBE240927C00490000 | 2024-09-17 1:00PM EDT | 2024-09-27 | 30.00 | 20.30 | 22.50 | 0.00 | - | 6 | 6 | 35.74% |
| ADBE241004C00490000 | 2024-09-16 10:17AM EDT | 2024-10-04 | 47.50 | 22.90 | 24.55 | 0.00 | - | 1 | 2 | 32.65% |
| ADBE241018C00490000 | 2024-09-18 2:19PM EDT | 2024-10-18 | 28.55 | 26.80 | 28.40 | -13.40 | -31.94% | 5 | 215 | 31.35% |
| ADBE241115C00490000 | 2024-09-13 10:44AM EDT | 2024-11-15 | 57.50 | 34.40 | 35.75 | 0.00 | - | 6 | 5 | 32.37% |
| ADBE241220C00490000 | 2024-09-18 11:56AM EDT | 2024-12-20 | 46.63 | 45.05 | 46.45 | -19.87 | -29.88% | 5 | 69 | 36.54% |
| ADBE250117C00490000 | 2024-09-16 12:24PM EDT | 2025-01-17 | 50.40 | 49.50 | 50.70 | -15.35 | -23.35% | 1 | 359 | 35.83% |
| ADBE250321C00490000 | 2024-09-17 11:28AM EDT | 2025-03-21 | 61.00 | 59.20 | 61.90 | -6.27 | -9.32% | 1 | 69 | 37.13% |
| ADBE250620C00490000 | 2024-09-13 11:25AM EDT | 2025-06-20 | 94.00 | 73.40 | 76.30 | 0.00 | - | 7 | 90 | 38.86% |
| ADBE260116C00490000 | 2024-09-17 10:38AM EDT | 2026-01-16 | 104.28 | 96.35 | 100.80 | 0.00 | - | 2 | 38 | 40.19% |
| ADBE260618C00490000 | 2024-09-12 10:50AM EDT | 2026-06-18 | 168.56 | 110.60 | 116.25 | 0.00 | - | 2 | 1,043 | 41.12% |
| ADBE261218C00490000 | 2024-09-13 12:25PM EDT | 2026-12-18 | 127.73 | 124.80 | 130.85 | -18.10 | -12.41% | 5 | 25 | 41.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00490000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.55 | 0.51 | 0.69 | -0.14 | -20.29% | 459 | 1,453 | 38.62% |
| ADBE240927P00490000 | 2024-09-18 3:35PM EDT | 2024-09-27 | 2.46 | 2.32 | 3.00 | +0.46 | +23.00% | 203 | 102 | 30.13% |
| ADBE241004P00490000 | 2024-09-18 3:53PM EDT | 2024-10-04 | 4.30 | 3.25 | 4.60 | +1.27 | +41.91% | 88 | 819 | 27.48% |
| ADBE241011P00490000 | 2024-09-18 3:12PM EDT | 2024-10-11 | 5.65 | 5.40 | 7.55 | +0.75 | +15.31% | 39 | 31 | 29.81% |
| ADBE241018P00490000 | 2024-09-18 3:26PM EDT | 2024-10-18 | 6.76 | 7.05 | 8.15 | +0.31 | +4.81% | 96 | 677 | 27.28% |
| ADBE241025P00490000 | 2024-09-18 1:45PM EDT | 2024-10-25 | 8.11 | 8.00 | 10.20 | +0.73 | +9.89% | 19 | 47 | 28.12% |
| ADBE241101P00490000 | 2024-09-18 1:47PM EDT | 2024-11-01 | 9.25 | 8.95 | 10.60 | +0.75 | +8.82% | 7 | 181 | 26.42% |
| ADBE241115P00490000 | 2024-09-18 3:45PM EDT | 2024-11-15 | 13.07 | 12.70 | 13.10 | +2.02 | +18.28% | 22 | 287 | 26.39% |
| ADBE241220P00490000 | 2024-09-18 2:22PM EDT | 2024-12-20 | 20.85 | 21.15 | 22.55 | +2.35 | +12.70% | 56 | 426 | 30.66% |
| ADBE250117P00490000 | 2024-09-18 3:19PM EDT | 2025-01-17 | 23.40 | 23.45 | 25.70 | +2.90 | +14.15% | 16 | 4,310 | 29.70% |
| ADBE250321P00490000 | 2024-09-18 3:02PM EDT | 2025-03-21 | 31.50 | 30.25 | 31.65 | +2.10 | +7.14% | 2 | 93 | 28.40% |
| ADBE250417P00490000 | 2024-09-13 12:16PM EDT | 2025-04-17 | 27.75 | 31.10 | 35.20 | 0.00 | - | - | 1 | 28.92% |
| ADBE250620P00490000 | 2024-09-18 1:45PM EDT | 2025-06-20 | 38.60 | 37.30 | 40.55 | +6.20 | +19.14% | 21 | 557 | 28.49% |
| ADBE250815P00490000 | 2024-08-28 2:00PM EDT | 2025-08-15 | 34.40 | 41.40 | 44.30 | 0.00 | - | 3 | 5 | 27.98% |
| ADBE260116P00490000 | 2024-09-17 11:27AM EDT | 2026-01-16 | 52.00 | 51.75 | 57.05 | 0.00 | - | 10 | 129 | 28.78% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 2026-06-18 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 22.39% |
| ADBE261218P00490000 | 2024-09-16 3:49PM EDT | 2026-12-18 | 71.81 | 68.75 | 74.40 | +5.21 | +7.82% | 12 | 67 | 28.08% |
© 2024 Yahoo. Todos los derechos reservados.