U.S. markets closed
F S&P 500
5,655.25 +34.50 (+0.61%) F Dow Jones
41,688.00 +162.00 (+0.39%) F Nasdaq
19,512.00 +162.75 (+0.84%) E-mini Russell 2000 Index Futur
2,248.40 +18.50 (+0.83%) Petróleo
70.41 -0.50 (-0.71%) Oro
2,582.20 -16.40 (-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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00565000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | -0.16 | -76.19% | 488 | 1,522 | 57.23% |
| ADBE240927C00565000 | 2024-09-18 10:04AM EDT | 2024-09-27 | 0.57 | 0.11 | 1.48 | -0.18 | -24.00% | 10 | 28 | 48.19% |
| ADBE241004C00565000 | 2024-09-18 1:12PM EDT | 2024-10-04 | 0.60 | 0.50 | 1.28 | -0.38 | -38.78% | 23 | 81 | 34.91% |
| ADBE241011C00565000 | 2024-09-18 2:28PM EDT | 2024-10-11 | 1.28 | 1.03 | 2.41 | -0.52 | -28.89% | 22 | 105 | 34.25% |
| ADBE241018C00565000 | 2024-09-18 3:49PM EDT | 2024-10-18 | 1.78 | 1.72 | 2.09 | -1.27 | -41.64% | 141 | 967 | 28.84% |
| ADBE241025C00565000 | 2024-09-18 11:07AM EDT | 2024-10-25 | 2.67 | 1.38 | 2.98 | -1.02 | -27.64% | 5 | 26 | 28.72% |
| ADBE241101C00565000 | 2024-09-17 9:57AM EDT | 2024-11-01 | 4.65 | 2.58 | 4.00 | 0.00 | - | 2 | 2 | 28.88% |
| ADBE241115C00565000 | 2024-09-18 3:41PM EDT | 2024-11-15 | 5.31 | 3.85 | 5.65 | -2.29 | -30.13% | 424 | 851 | 28.34% |
| ADBE250117C00565000 | 2024-09-18 3:21PM EDT | 2025-01-17 | 16.50 | 16.75 | 17.60 | -3.35 | -16.88% | 14 | 117 | 32.31% |
| ADBE250417C00565000 | 2024-09-16 11:35AM EDT | 2025-04-17 | 42.10 | 29.90 | 32.20 | 0.00 | - | 4 | 5 | 34.60% |
| ADBE250815C00565000 | 2024-09-13 10:57AM EDT | 2025-08-15 | 60.85 | 43.60 | 46.80 | 0.00 | - | 2 | 2 | 35.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00565000 | 2024-09-18 2:45PM EDT | 2024-09-20 | 55.75 | 52.65 | 61.20 | +6.80 | +13.89% | 4 | 146 | 58.59% |
| ADBE240927P00565000 | 2024-09-18 9:31AM EDT | 2024-09-27 | 48.18 | 54.55 | 58.15 | +6.18 | +14.71% | 1 | 21 | 46.56% |
| ADBE241004P00565000 | 2024-09-18 12:31PM EDT | 2024-10-04 | 57.55 | 54.45 | 58.15 | +7.45 | +14.87% | 1 | 9 | 34.92% |
| ADBE241011P00565000 | 2024-09-17 9:52AM EDT | 2024-10-11 | 43.00 | 54.45 | 58.30 | 0.00 | - | 2 | 7 | 29.91% |
| ADBE241018P00565000 | 2024-09-18 3:12PM EDT | 2024-10-18 | 57.15 | 56.10 | 59.05 | +12.75 | +28.72% | 8 | 394 | 29.19% |
| ADBE241025P00565000 | 2024-09-17 10:02AM EDT | 2024-10-25 | 45.46 | 54.95 | 58.90 | 0.00 | - | 1 | 13 | 25.79% |
| ADBE241101P00565000 | 2024-09-16 3:24PM EDT | 2024-11-01 | 42.51 | 55.20 | 58.75 | 0.00 | - | 1 | 3 | 23.18% |
| ADBE241115P00565000 | 2024-09-18 2:14PM EDT | 2024-11-15 | 58.35 | 58.00 | 60.55 | +12.60 | +27.54% | 1 | 463 | 24.50% |
| ADBE250117P00565000 | 2024-09-16 3:47PM EDT | 2025-01-17 | 55.60 | 64.70 | 67.35 | 0.00 | - | 5 | 170 | 25.18% |
| ADBE250417P00565000 | 2024-09-16 12:45PM EDT | 2025-04-17 | 62.15 | 73.15 | 75.80 | 0.00 | - | 20 | 23 | 25.45% |
| ADBE250815P00565000 | 2024-09-11 11:03AM EDT | 2025-08-15 | 66.10 | 79.35 | 84.80 | 0.00 | - | 1 | 4 | 25.34% |
© 2024 Yahoo. Todos los derechos reservados.