U.S. markets closed
F S&P 500
5,603.00 +0.75 (+0.01%) F Dow Jones
41,172.00 +26.00 (+0.06%) F Nasdaq
19,441.25 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,137.40 +4.90 (+0.23%) Petróleo
69.32 +0.35 (+0.51%) Oro
2,591.30 +10.70 (+0.41%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00500000 | 2024-09-12 2:15PM EDT | 2024-09-13 | 88.40 | 83.15 | 92.30 | +10.30 | +13.19% | 13 | 58 | 188.04% |
| ADBE240920C00500000 | 2024-09-12 3:54PM EDT | 2024-09-20 | 86.90 | 86.80 | 92.85 | +3.95 | +4.76% | 14 | 617 | 84.74% |
| ADBE240927C00500000 | 2024-09-03 1:32PM EDT | 2024-09-27 | 80.03 | 87.40 | 93.50 | 0.00 | - | 1 | 7 | 64.98% |
| ADBE241011C00500000 | 2024-09-06 12:43PM EDT | 2024-10-11 | 89.00 | 89.50 | 96.95 | +17.50 | +24.48% | 1 | 1 | 55.22% |
| ADBE241018C00500000 | 2024-09-11 9:30AM EDT | 2024-10-18 | 80.18 | 91.65 | 96.45 | 0.00 | - | 1 | 151 | 51.58% |
| ADBE241115C00500000 | 2024-09-09 9:59AM EDT | 2024-11-15 | 85.00 | 96.90 | 103.20 | 0.00 | - | 1 | 8 | 53.12% |
| ADBE241220C00500000 | 2024-09-12 3:53PM EDT | 2024-12-20 | 105.15 | 104.15 | 109.30 | +6.03 | +6.08% | 10 | 305 | 49.53% |
| ADBE250117C00500000 | 2024-09-11 3:52PM EDT | 2025-01-17 | 106.77 | 109.05 | 112.35 | +1.87 | +1.78% | 1 | 332 | 46.62% |
| ADBE250321C00500000 | 2024-09-03 9:56AM EDT | 2025-03-21 | 116.05 | 117.55 | 123.95 | 0.00 | - | 1 | 151 | 46.75% |
| ADBE250620C00500000 | 2024-09-12 1:30PM EDT | 2025-06-20 | 127.91 | 130.65 | 134.15 | +3.71 | +2.99% | 7 | 1,037 | 44.46% |
| ADBE260116C00500000 | 2024-09-06 3:04PM EDT | 2026-01-16 | 139.65 | 152.45 | 158.85 | 0.00 | - | 10 | 474 | 44.41% |
| ADBE260618C00500000 | 2024-07-12 12:45PM EDT | 2026-06-18 | 156.25 | 133.00 | 141.00 | 0.00 | - | 1 | 233 | 31.99% |
| ADBE261218C00500000 | 2024-08-29 2:03PM EDT | 2026-12-18 | 181.00 | 183.00 | 191.00 | 0.00 | - | 31 | 88 | 44.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00500000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.80 | 0.80 | 0.81 | -0.40 | -33.33% | 2,292 | 702 | 174.56% |
| ADBE240920P00500000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 1.61 | 1.55 | 1.70 | -0.80 | -33.20% | 1,324 | 871 | 71.29% |
| ADBE240927P00500000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 2.55 | 1.65 | 3.50 | -0.32 | -11.15% | 292 | 39 | 58.11% |
| ADBE241004P00500000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 2.94 | 1.67 | 3.95 | -1.06 | -26.50% | 13 | 26 | 53.86% |
| ADBE241011P00500000 | 2024-09-12 3:58PM EDT | 2024-10-11 | 4.00 | 2.85 | 6.90 | -1.42 | -26.20% | 35 | 5 | 55.85% |
| ADBE241018P00500000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 4.13 | 4.05 | 4.30 | -1.12 | -21.33% | 554 | 542 | 43.15% |
| ADBE241025P00500000 | 2024-09-12 2:45PM EDT | 2024-10-25 | 5.50 | 4.45 | 6.45 | -1.15 | -17.29% | 10 | 8 | 44.84% |
| ADBE241115P00500000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 7.00 | 3.95 | 7.85 | -2.23 | -24.16% | 29 | 638 | 39.32% |
| ADBE241220P00500000 | 2024-09-12 3:46PM EDT | 2024-12-20 | 13.23 | 11.10 | 14.70 | -1.62 | -10.91% | 36 | 747 | 40.44% |
| ADBE250117P00500000 | 2024-09-12 3:50PM EDT | 2025-01-17 | 14.90 | 14.10 | 17.80 | -2.54 | -14.56% | 37 | 1,822 | 38.89% |
| ADBE250321P00500000 | 2024-09-12 3:11PM EDT | 2025-03-21 | 21.00 | 18.85 | 23.40 | -2.03 | -8.81% | 25 | 412 | 36.27% |
| ADBE250417P00500000 | 2024-09-12 1:23PM EDT | 2025-04-17 | 23.05 | 21.00 | 26.45 | -1.59 | -6.45% | 13 | 1 | 36.14% |
| ADBE250620P00500000 | 2024-09-12 1:57PM EDT | 2025-06-20 | 28.00 | 26.25 | 28.15 | -2.00 | -6.67% | 6 | 1,162 | 32.82% |
| ADBE250815P00500000 | 2024-09-12 12:26PM EDT | 2025-08-15 | 33.00 | 30.15 | 32.20 | -2.15 | -6.12% | 4 | 13 | 32.25% |
| ADBE260116P00500000 | 2024-09-12 2:01PM EDT | 2026-01-16 | 41.50 | 39.10 | 43.95 | -5.80 | -12.26% | 1 | 541 | 32.04% |
| ADBE260618P00500000 | 2024-09-09 10:14AM EDT | 2026-06-18 | 54.23 | 48.55 | 53.90 | 0.00 | - | 1 | 7 | 31.81% |
| ADBE261218P00500000 | 2024-09-12 2:51PM EDT | 2026-12-18 | 59.75 | 56.70 | 62.85 | -6.25 | -9.47% | 3 | 57 | 31.09% |
© 2024 Yahoo. Todos los derechos reservados.