U.S. markets closed
F S&P 500
5,603.50 +1.25 (+0.02%) F Dow Jones
41,174.00 +28.00 (+0.07%) F Nasdaq
19,444.50 -2.75 (-0.01%) E-mini Russell 2000 Index Futur
2,137.80 +5.30 (+0.25%) Petróleo
69.22 +0.25 (+0.36%) Oro
2,589.20 +8.60 (+0.33%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00580000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 24.23 | 22.10 | 25.90 | +2.61 | +12.07% | 669 | 649 | 168.85% |
| ADBE240920C00580000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 27.00 | 24.35 | 31.30 | +3.33 | +14.07% | 1,043 | 629 | 70.89% |
| ADBE240927C00580000 | 2024-09-12 3:54PM EDT | 2024-09-27 | 27.81 | 26.40 | 31.00 | +3.81 | +15.87% | 50 | 27 | 53.64% |
| ADBE241004C00580000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 29.66 | 28.85 | 31.50 | +1.70 | +6.08% | 23 | 16 | 49.22% |
| ADBE241011C00580000 | 2024-09-12 3:58PM EDT | 2024-10-11 | 32.51 | 31.35 | 33.60 | +2.51 | +8.37% | 63 | 20 | 46.09% |
| ADBE241018C00580000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 34.69 | 33.90 | 36.65 | +4.94 | +16.61% | 290 | 507 | 45.57% |
| ADBE241115C00580000 | 2024-09-12 3:56PM EDT | 2024-11-15 | 42.29 | 41.60 | 43.90 | +4.55 | +12.06% | 101 | 218 | 41.65% |
| ADBE241220C00580000 | 2024-09-12 3:58PM EDT | 2024-12-20 | 53.35 | 52.25 | 54.50 | +5.05 | +10.46% | 17 | 510 | 42.29% |
| ADBE250117C00580000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 57.75 | 56.80 | 60.00 | +6.10 | +11.81% | 45 | 1,034 | 41.38% |
| ADBE250321C00580000 | 2024-09-12 3:49PM EDT | 2025-03-21 | 68.31 | 68.50 | 74.10 | +5.81 | +9.30% | 12 | 122 | 42.31% |
| ADBE250417C00580000 | 2024-08-30 9:54AM EDT | 2025-04-17 | 65.35 | 71.90 | 77.30 | 0.00 | - | 1 | 3 | 41.40% |
| ADBE250620C00580000 | 2024-09-12 3:56PM EDT | 2025-06-20 | 83.89 | 81.85 | 85.15 | +4.85 | +6.14% | 40 | 258 | 40.28% |
| ADBE260116C00580000 | 2024-09-11 3:03PM EDT | 2026-01-16 | 109.88 | 107.20 | 113.15 | +5.84 | +5.61% | 1 | 256 | 41.07% |
| ADBE260618C00580000 | 2024-09-12 3:32PM EDT | 2026-06-18 | 123.64 | 123.35 | 131.40 | +23.72 | +23.74% | 3 | 43 | 41.97% |
| ADBE261218C00580000 | 2024-09-12 12:31PM EDT | 2026-12-18 | 141.95 | 141.00 | 148.40 | +5.95 | +4.37% | 9 | 34 | 42.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00580000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 17.40 | 15.00 | 21.90 | -2.60 | -13.00% | 657 | 439 | 177.14% |
| ADBE240920P00580000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 19.55 | 18.10 | 20.95 | -2.30 | -10.53% | 519 | 438 | 65.78% |
| ADBE240927P00580000 | 2024-09-12 3:42PM EDT | 2024-09-27 | 21.55 | 17.00 | 25.05 | -4.95 | -18.68% | 154 | 5 | 51.24% |
| ADBE241018P00580000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 24.33 | 24.00 | 25.20 | -4.97 | -16.96% | 88 | 448 | 38.83% |
| ADBE241025P00580000 | 2024-09-12 3:09PM EDT | 2024-10-25 | 26.52 | 24.45 | 30.10 | -3.48 | -11.60% | 3 | 10 | 41.70% |
| ADBE241115P00580000 | 2024-09-12 3:38PM EDT | 2024-11-15 | 30.62 | 28.25 | 34.30 | -10.28 | -25.13% | 31 | 71 | 38.52% |
| ADBE241220P00580000 | 2024-09-12 3:20PM EDT | 2024-12-20 | 39.00 | 36.90 | 39.70 | -3.65 | -8.56% | 26 | 222 | 35.45% |
| ADBE250117P00580000 | 2024-09-12 3:44PM EDT | 2025-01-17 | 41.20 | 39.40 | 41.25 | -7.30 | -15.05% | 27 | 382 | 32.44% |
| ADBE250321P00580000 | 2024-09-12 3:53PM EDT | 2025-03-21 | 49.00 | 46.85 | 51.65 | -6.44 | -11.62% | 8 | 23 | 32.76% |
| ADBE250417P00580000 | 2024-09-09 10:28AM EDT | 2025-04-17 | 60.15 | 49.45 | 54.00 | 0.00 | - | 6 | 17 | 31.98% |
| ADBE250620P00580000 | 2024-09-12 1:51PM EDT | 2025-06-20 | 58.00 | 54.25 | 61.00 | -12.80 | -18.08% | 1 | 122 | 31.57% |
| ADBE250815P00580000 | 2024-09-06 12:20PM EDT | 2025-08-15 | 75.35 | 59.65 | 65.40 | 0.00 | - | 11 | 13 | 30.82% |
| ADBE260116P00580000 | 2024-09-12 3:47PM EDT | 2026-01-16 | 73.55 | 72.20 | 77.95 | -4.25 | -5.46% | 5 | 81 | 30.25% |
| ADBE261218P00580000 | 2024-09-04 1:57PM EDT | 2026-12-18 | 99.04 | 90.40 | 97.00 | +1.49 | +1.53% | 6 | 10 | 28.87% |
© 2024 Yahoo. Todos los derechos reservados.