U.S. markets closed
F S&P 500
5,656.50 +35.75 (+0.64%) F Dow Jones
41,680.00 +154.00 (+0.37%) F Nasdaq
19,522.25 +173.00 (+0.89%) E-mini Russell 2000 Index Futur
2,249.10 +19.20 (+0.86%) Petróleo
70.46 -0.45 (-0.63%) Oro
2,583.10 -15.50 (-0.60%)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00525000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.58 | 0.53 | 0.64 | -2.26 | -79.58% | 1,917 | 1,141 | 34.67% |
| ADBE240927C00525000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.88 | 2.85 | 3.60 | -3.17 | -52.40% | 265 | 142 | 30.33% |
| ADBE241004C00525000 | 2024-09-18 3:56PM EDT | 2024-10-04 | 5.25 | 4.55 | 5.60 | -2.85 | -35.19% | 117 | 138 | 28.35% |
| ADBE241011C00525000 | 2024-09-18 12:32PM EDT | 2024-10-11 | 7.85 | 6.65 | 7.45 | -3.00 | -27.65% | 15 | 22 | 27.71% |
| ADBE241018C00525000 | 2024-09-18 3:04PM EDT | 2024-10-18 | 9.30 | 7.60 | 10.20 | -3.36 | -26.54% | 192 | 411 | 29.37% |
| ADBE241025C00525000 | 2024-09-18 10:20AM EDT | 2024-10-25 | 11.75 | 10.00 | 11.80 | -3.65 | -23.70% | 2 | 21 | 29.06% |
| ADBE241101C00525000 | 2024-09-18 10:04AM EDT | 2024-11-01 | 13.92 | 11.75 | 13.35 | -2.56 | -15.53% | 1 | 10 | 28.94% |
| ADBE241115C00525000 | 2024-09-18 3:26PM EDT | 2024-11-15 | 16.70 | 16.30 | 16.65 | -3.40 | -16.92% | 12 | 87 | 29.42% |
| ADBE250117C00525000 | 2024-09-18 1:55PM EDT | 2025-01-17 | 31.24 | 31.10 | 31.65 | -4.82 | -13.37% | 8 | 241 | 33.35% |
| ADBE250417C00525000 | 2024-09-13 12:57PM EDT | 2025-04-17 | 62.30 | 45.95 | 48.65 | 0.00 | - | - | 2 | 36.29% |
| ADBE250815C00525000 | 2024-09-18 10:01AM EDT | 2025-08-15 | 64.50 | 60.65 | 63.65 | -4.50 | -6.52% | 1 | 3 | 36.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00525000 | 2024-09-18 3:26PM EDT | 2024-09-20 | 16.59 | 16.40 | 19.00 | +4.99 | +43.02% | 104 | 928 | 51.42% |
| ADBE240927P00525000 | 2024-09-18 3:21PM EDT | 2024-09-27 | 18.75 | 16.95 | 20.25 | +4.25 | +29.31% | 39 | 229 | 29.47% |
| ADBE241004P00525000 | 2024-09-18 2:59PM EDT | 2024-10-04 | 19.61 | 20.20 | 22.10 | +2.97 | +17.85% | 7 | 107 | 27.35% |
| ADBE241011P00525000 | 2024-09-18 3:04PM EDT | 2024-10-11 | 23.50 | 21.60 | 23.65 | +5.85 | +33.14% | 7 | 80 | 26.26% |
| ADBE241018P00525000 | 2024-09-18 3:47PM EDT | 2024-10-18 | 23.35 | 23.00 | 24.20 | +3.50 | +17.63% | 18 | 592 | 24.05% |
| ADBE241025P00525000 | 2024-09-18 12:26PM EDT | 2024-10-25 | 24.12 | 23.85 | 26.50 | +4.54 | +23.19% | 2 | 27 | 25.51% |
| ADBE241101P00525000 | 2024-09-18 2:35PM EDT | 2024-11-01 | 24.80 | 24.95 | 28.45 | +6.75 | +37.40% | 2 | 7 | 26.33% |
| ADBE241115P00525000 | 2024-09-18 2:40PM EDT | 2024-11-15 | 29.63 | 28.70 | 30.65 | +4.88 | +19.72% | 4 | 236 | 25.77% |
| ADBE250117P00525000 | 2024-09-18 1:31PM EDT | 2025-01-17 | 39.20 | 39.30 | 40.30 | +2.75 | +7.54% | 58 | 204 | 26.28% |
| ADBE250417P00525000 | 2024-09-13 9:47AM EDT | 2025-04-17 | 43.00 | 47.50 | 51.65 | 0.00 | - | 1 | 9 | 27.31% |
| ADBE250815P00525000 | 2024-09-13 9:49AM EDT | 2025-08-15 | 59.50 | 57.10 | 61.60 | +6.78 | +12.86% | 1 | 7 | 26.96% |
© 2024 Yahoo. Todos los derechos reservados.