U.S. markets closed
F S&P 500
5,600.25 -2.00 (-0.04%) F Dow Jones
41,148.00 +2.00 (+0.00%) F Nasdaq
19,424.00 -23.25 (-0.12%) E-mini Russell 2000 Index Futur
2,135.40 +2.90 (+0.14%) Petróleo
69.25 +0.28 (+0.41%) Oro
2,591.80 +11.20 (+0.43%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00570000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 30.70 | 29.30 | 32.25 | +4.10 | +15.41% | 428 | 382 | 178.08% |
| ADBE240920C00570000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 33.13 | 31.35 | 34.20 | +4.33 | +15.03% | 475 | 1,014 | 69.08% |
| ADBE240927C00570000 | 2024-09-12 3:25PM EDT | 2024-09-27 | 32.52 | 33.15 | 38.45 | +2.62 | +8.76% | 26 | 230 | 57.15% |
| ADBE241004C00570000 | 2024-09-12 1:27PM EDT | 2024-10-04 | 32.65 | 34.65 | 40.75 | -0.45 | -1.36% | 11 | 47 | 50.65% |
| ADBE241018C00570000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 40.50 | 37.05 | 43.25 | +3.50 | +9.46% | 92 | 1,200 | 47.44% |
| ADBE241115C00570000 | 2024-09-12 3:57PM EDT | 2024-11-15 | 48.32 | 44.80 | 49.40 | +8.47 | +21.25% | 6 | 379 | 42.07% |
| ADBE241220C00570000 | 2024-09-12 2:00PM EDT | 2024-12-20 | 55.08 | 57.35 | 60.00 | +0.33 | +0.60% | 6 | 348 | 42.78% |
| ADBE250117C00570000 | 2024-09-12 3:44PM EDT | 2025-01-17 | 61.50 | 62.25 | 64.15 | +4.55 | +7.99% | 2 | 689 | 40.87% |
| ADBE250321C00570000 | 2024-09-12 3:43PM EDT | 2025-03-21 | 73.50 | 71.35 | 77.45 | +1.50 | +2.08% | 16 | 191 | 41.52% |
| ADBE250417C00570000 | 2024-09-06 11:52AM EDT | 2025-04-17 | 66.30 | 76.55 | 80.70 | 0.00 | - | 1 | 3 | 40.71% |
| ADBE250815C00570000 | 2024-09-12 3:57PM EDT | 2025-08-15 | 97.75 | 94.45 | 97.75 | +11.27 | +13.03% | 1 | 1 | 40.50% |
| ADBE260116C00570000 | 2024-09-12 12:09PM EDT | 2026-01-16 | 109.25 | 112.10 | 119.70 | +3.30 | +3.11% | 2 | 277 | 41.97% |
| ADBE260618C00570000 | 2024-09-12 11:48AM EDT | 2026-06-18 | 126.90 | 128.00 | 135.50 | +9.00 | +7.63% | 1 | 8 | 41.99% |
| ADBE261218C00570000 | 2024-09-06 10:26AM EDT | 2026-12-18 | 136.93 | 146.00 | 153.70 | 0.00 | - | 1 | 24 | 42.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00570000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 13.10 | 12.55 | 13.65 | -2.65 | -16.83% | 1,481 | 439 | 168.27% |
| ADBE240920P00570000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 14.19 | 11.90 | 16.05 | -5.13 | -26.55% | 478 | 684 | 62.19% |
| ADBE240927P00570000 | 2024-09-12 12:54PM EDT | 2024-09-27 | 17.16 | 14.80 | 19.75 | -3.77 | -18.01% | 169 | 71 | 52.78% |
| ADBE241004P00570000 | 2024-09-12 10:18AM EDT | 2024-10-04 | 19.10 | 16.20 | 20.90 | -6.14 | -24.33% | 2 | 16 | 50.20% |
| ADBE241011P00570000 | 2024-09-11 9:49AM EDT | 2024-10-11 | 27.50 | 17.75 | 22.75 | 0.00 | - | 1 | 9 | 46.65% |
| ADBE241018P00570000 | 2024-09-12 3:49PM EDT | 2024-10-18 | 21.20 | 18.30 | 21.20 | -4.30 | -16.86% | 198 | 881 | 39.67% |
| ADBE241115P00570000 | 2024-09-12 3:45PM EDT | 2024-11-15 | 26.55 | 23.65 | 28.90 | -3.75 | -12.38% | 19 | 121 | 37.91% |
| ADBE241220P00570000 | 2024-09-12 2:35PM EDT | 2024-12-20 | 34.45 | 31.70 | 36.80 | -3.45 | -9.10% | 37 | 376 | 37.18% |
| ADBE250117P00570000 | 2024-09-12 2:54PM EDT | 2025-01-17 | 37.69 | 34.85 | 39.35 | -3.51 | -8.52% | 14 | 200 | 34.73% |
| ADBE250321P00570000 | 2024-09-12 2:41PM EDT | 2025-03-21 | 44.65 | 42.55 | 47.75 | -9.95 | -18.22% | 3 | 21 | 33.52% |
| ADBE250417P00570000 | 2024-09-05 2:52PM EDT | 2025-04-17 | 55.05 | 45.05 | 48.90 | 0.00 | - | - | 1 | 32.02% |
| ADBE260116P00570000 | 2024-09-12 12:15PM EDT | 2026-01-16 | 71.80 | 65.90 | 71.40 | +0.35 | +0.49% | 3 | 288 | 29.84% |
| ADBE261218P00570000 | 2024-09-10 1:05PM EDT | 2026-12-18 | 96.48 | 85.60 | 92.00 | 0.00 | - | 7 | 74 | 29.07% |
© 2024 Yahoo. Todos los derechos reservados.