U.S. markets closed
F S&P 500
5,604.25 +2.00 (+0.04%) F Dow Jones
41,181.00 +35.00 (+0.09%) F Nasdaq
19,447.75 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,138.20 +5.70 (+0.27%) Petróleo
69.44 +0.47 (+0.68%) Oro
2,592.80 +12.20 (+0.47%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00510000 | 2024-09-12 1:31PM EDT | 2024-09-13 | 73.50 | 74.00 | 81.30 | +4.02 | +5.79% | 30 | 11 | 166.65% |
| ADBE240920C00510000 | 2024-09-12 2:40PM EDT | 2024-09-20 | 77.67 | 76.95 | 83.90 | +6.22 | +8.71% | 5 | 551 | 80.62% |
| ADBE240927C00510000 | 2024-09-12 3:58PM EDT | 2024-09-27 | 81.50 | 78.85 | 83.30 | +14.85 | +22.28% | 15 | 1 | 61.70% |
| ADBE241018C00510000 | 2024-09-12 1:48PM EDT | 2024-10-18 | 81.25 | 82.80 | 86.85 | +8.75 | +12.07% | 2 | 76 | 53.27% |
| ADBE241115C00510000 | 2024-09-04 11:22AM EDT | 2024-11-15 | 83.84 | 87.30 | 94.00 | 0.00 | - | 3 | 6 | 50.31% |
| ADBE241220C00510000 | 2024-09-10 2:07PM EDT | 2024-12-20 | 89.45 | 95.90 | 100.90 | 0.00 | - | 2 | 125 | 47.81% |
| ADBE250117C00510000 | 2024-09-10 11:37AM EDT | 2025-01-17 | 93.49 | 100.80 | 105.40 | +1.49 | +1.62% | 1 | 556 | 46.29% |
| ADBE250321C00510000 | 2024-09-05 3:20PM EDT | 2025-03-21 | 100.20 | 111.40 | 116.65 | 0.00 | - | 1 | 22 | 45.89% |
| ADBE260116C00510000 | 2024-09-11 2:50PM EDT | 2026-01-16 | 142.80 | 146.25 | 154.00 | 0.00 | - | 79 | 1,033 | 44.53% |
| ADBE260618C00510000 | 2024-08-15 3:18PM EDT | 2026-06-18 | 144.03 | 161.00 | 168.75 | 0.00 | - | 1 | 89 | 44.34% |
| ADBE261218C00510000 | 2024-08-06 12:23PM EDT | 2026-12-18 | 133.30 | 164.15 | 172.45 | 0.00 | - | 1 | 28 | 40.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00510000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 1.20 | 0.72 | 1.25 | -0.71 | -37.17% | 1,826 | 281 | 162.89% |
| ADBE240920P00510000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 2.69 | 1.40 | 3.00 | -0.80 | -22.92% | 467 | 708 | 69.07% |
| ADBE240927P00510000 | 2024-09-12 3:49PM EDT | 2024-09-27 | 3.00 | 2.40 | 7.00 | -2.07 | -40.83% | 17 | 25 | 62.45% |
| ADBE241004P00510000 | 2024-09-12 12:53PM EDT | 2024-10-04 | 4.30 | 2.41 | 7.70 | -3.96 | -47.94% | 11 | 25 | 52.77% |
| ADBE241011P00510000 | 2024-09-12 2:40PM EDT | 2024-10-11 | 4.51 | 4.10 | 6.15 | -1.64 | -26.67% | 11 | 10 | 49.04% |
| ADBE241018P00510000 | 2024-09-12 3:55PM EDT | 2024-10-18 | 5.63 | 4.65 | 5.65 | -1.42 | -20.14% | 315 | 222 | 42.78% |
| ADBE241025P00510000 | 2024-09-12 3:58PM EDT | 2024-10-25 | 6.37 | 4.95 | 10.10 | -1.75 | -21.55% | 2 | 9 | 48.37% |
| ADBE241115P00510000 | 2024-09-12 3:39PM EDT | 2024-11-15 | 9.00 | 7.30 | 9.15 | -2.15 | -19.28% | 11 | 330 | 38.14% |
| ADBE241220P00510000 | 2024-09-12 3:46PM EDT | 2024-12-20 | 15.23 | 13.20 | 16.95 | -3.72 | -19.63% | 17 | 613 | 39.91% |
| ADBE250117P00510000 | 2024-09-12 10:28AM EDT | 2025-01-17 | 19.35 | 16.75 | 18.95 | -1.13 | -5.52% | 14 | 599 | 37.18% |
| ADBE250321P00510000 | 2024-09-12 11:58AM EDT | 2025-03-21 | 25.10 | 21.85 | 26.25 | -0.78 | -3.01% | 4 | 895 | 35.94% |
| ADBE250417P00510000 | 2024-09-12 11:45AM EDT | 2025-04-17 | 27.35 | 22.05 | 28.70 | -0.95 | -3.36% | 5 | 8 | 35.32% |
| ADBE250815P00510000 | 2024-08-29 10:33AM EDT | 2025-08-15 | 36.55 | 33.00 | 37.85 | 0.00 | - | - | 5 | 33.28% |
| ADBE260116P00510000 | 2024-09-10 2:47PM EDT | 2026-01-16 | 49.73 | 43.70 | 47.15 | 0.00 | - | 8 | 51 | 31.63% |
| ADBE260618P00510000 | 2024-08-05 3:09PM EDT | 2026-06-18 | 83.10 | 54.30 | 59.75 | 0.00 | - | 40 | 40 | 32.34% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 76.53 | 66.50 | 71.95 | 0.00 | - | 1 | 38 | 32.54% |
© 2024 Yahoo. Todos los derechos reservados.