U.S. markets closed
F S&P 500
5,658.25 +37.50 (+0.67%) F Dow Jones
41,707.00 +181.00 (+0.44%) F Nasdaq
19,537.00 +187.75 (+0.97%) E-mini Russell 2000 Index Futur
2,248.80 +18.90 (+0.85%) Petróleo
70.43 -0.48 (-0.68%) Oro
2,582.30 -16.30 (-0.63%)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00555000 | 2024-09-18 3:25PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.37 | -0.16 | -76.19% | 71 | 520 | 59.38% |
| ADBE240927C00555000 | 2024-09-18 3:28PM EDT | 2024-09-27 | 0.47 | 0.20 | 0.68 | -0.56 | -54.37% | 156 | 170 | 35.11% |
| ADBE241004C00555000 | 2024-09-18 3:16PM EDT | 2024-10-04 | 0.95 | 0.85 | 1.07 | -0.80 | -45.71% | 40 | 66 | 29.13% |
| ADBE241011C00555000 | 2024-09-18 2:56PM EDT | 2024-10-11 | 1.90 | 1.24 | 2.74 | -1.50 | -44.12% | 8 | 15 | 31.32% |
| ADBE241018C00555000 | 2024-09-18 3:21PM EDT | 2024-10-18 | 2.50 | 2.29 | 4.00 | -1.74 | -41.04% | 55 | 226 | 31.04% |
| ADBE241025C00555000 | 2024-09-18 1:21PM EDT | 2024-10-25 | 3.86 | 2.64 | 4.25 | -2.05 | -34.69% | 3 | 36 | 28.55% |
| ADBE241115C00555000 | 2024-09-18 2:07PM EDT | 2024-11-15 | 7.01 | 7.05 | 7.65 | -2.49 | -26.21% | 21 | 206 | 28.66% |
| ADBE250117C00555000 | 2024-09-17 11:23AM EDT | 2025-01-17 | 23.78 | 19.65 | 21.65 | 0.00 | - | 2 | 79 | 33.55% |
| ADBE250417C00555000 | 2024-09-13 10:58AM EDT | 2025-04-17 | 36.33 | 33.35 | 34.50 | -12.42 | -25.48% | - | 24 | 34.08% |
| ADBE250815C00555000 | 2024-09-13 11:39AM EDT | 2025-08-15 | 63.70 | 47.65 | 50.00 | 0.00 | - | - | 210 | 35.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00555000 | 2024-09-18 2:00PM EDT | 2024-09-20 | 47.05 | 44.50 | 48.05 | +7.12 | +17.83% | 17 | 364 | 84.33% |
| ADBE240927P00555000 | 2024-09-18 10:10AM EDT | 2024-09-27 | 45.85 | 44.45 | 48.15 | +5.35 | +13.21% | 3 | 20 | 40.56% |
| ADBE241004P00555000 | 2024-09-16 11:05AM EDT | 2024-10-04 | 25.72 | 45.30 | 49.25 | 0.00 | - | 5 | 73 | 36.00% |
| ADBE241011P00555000 | 2024-09-13 9:36AM EDT | 2024-10-11 | 28.75 | 46.15 | 48.10 | 0.00 | - | 2 | 6 | 25.14% |
| ADBE241018P00555000 | 2024-09-18 3:06PM EDT | 2024-10-18 | 48.90 | 47.05 | 49.75 | +9.85 | +25.22% | 4 | 254 | 27.86% |
| ADBE241025P00555000 | 2024-09-16 3:31PM EDT | 2024-10-25 | 34.30 | 46.65 | 49.15 | 0.00 | - | 5 | 10 | 23.38% |
| ADBE241115P00555000 | 2024-09-13 11:46AM EDT | 2024-11-15 | 35.10 | 49.65 | 51.70 | 0.00 | - | 33 | 87 | 23.90% |
| ADBE250117P00555000 | 2024-09-18 1:31PM EDT | 2025-01-17 | 56.90 | 57.60 | 60.20 | +12.75 | +28.88% | 58 | 138 | 25.73% |
| ADBE250417P00555000 | 2024-09-05 2:56PM EDT | 2025-04-17 | 47.85 | 66.65 | 69.55 | 0.00 | - | 4 | 18 | 26.14% |
| ADBE250815P00555000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 67.60 | 73.20 | 77.50 | 0.00 | - | 200 | 204 | 25.18% |
© 2024 Yahoo. Todos los derechos reservados.