U.S. markets closed
F S&P 500
5,640.75 +20.00 (+0.36%) F Dow Jones
41,608.00 +82.00 (+0.20%) F Nasdaq
19,453.00 +103.75 (+0.54%) E-mini Russell 2000 Index Futur
2,239.90 +10.00 (+0.45%) Petróleo
70.28 -0.63 (-0.89%) Oro
2,577.90 -20.70 (-0.80%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00600000 | 2024-09-18 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 91 | 2,543 | 76.56% |
| ADBE240927C00600000 | 2024-09-18 3:51PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.44 | -0.10 | -52.63% | 59 | 196 | 53.96% |
| ADBE241004C00600000 | 2024-09-18 12:56PM EDT | 2024-10-04 | 1.19 | 0.08 | 0.69 | +0.89 | +296.67% | 35 | 232 | 43.68% |
| ADBE241011C00600000 | 2024-09-18 11:31AM EDT | 2024-10-11 | 0.46 | 0.35 | 1.50 | -0.18 | -28.12% | 10 | 67 | 42.44% |
| ADBE241018C00600000 | 2024-09-18 3:16PM EDT | 2024-10-18 | 0.62 | 0.53 | 0.70 | -0.21 | -25.30% | 110 | 1,798 | 31.98% |
| ADBE241025C00600000 | 2024-09-17 11:18AM EDT | 2024-10-25 | 1.20 | 0.56 | 0.90 | 0.00 | - | 9 | 78 | 30.16% |
| ADBE241101C00600000 | 2024-09-18 3:20PM EDT | 2024-11-01 | 0.90 | 0.41 | 2.00 | -0.68 | -43.04% | 9 | 19 | 32.73% |
| ADBE241115C00600000 | 2024-09-18 3:46PM EDT | 2024-11-15 | 2.00 | 1.86 | 2.31 | -0.71 | -26.20% | 67 | 383 | 29.50% |
| ADBE241220C00600000 | 2024-09-18 3:25PM EDT | 2024-12-20 | 7.00 | 6.80 | 7.75 | -1.48 | -17.45% | 133 | 785 | 33.10% |
| ADBE250117C00600000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 9.50 | 8.75 | 10.00 | -1.95 | -17.03% | 37 | 1,086 | 31.81% |
| ADBE250321C00600000 | 2024-09-18 10:50AM EDT | 2025-03-21 | 17.60 | 17.00 | 19.85 | -2.70 | -13.30% | 50 | 253 | 34.41% |
| ADBE250417C00600000 | 2024-09-18 10:38AM EDT | 2025-04-17 | 20.20 | 19.80 | 20.70 | -3.15 | -13.49% | 4 | 36 | 32.77% |
| ADBE250620C00600000 | 2024-09-18 10:55AM EDT | 2025-06-20 | 28.30 | 27.60 | 29.00 | -2.95 | -9.44% | 3 | 862 | 33.99% |
| ADBE250815C00600000 | 2024-09-17 3:45PM EDT | 2025-08-15 | 37.50 | 31.65 | 34.55 | 0.00 | - | 90 | 59 | 34.07% |
| ADBE260116C00600000 | 2024-09-18 11:55AM EDT | 2026-01-16 | 51.85 | 49.90 | 52.30 | -3.15 | -5.73% | 13 | 551 | 36.02% |
| ADBE260618C00600000 | 2024-09-13 10:55AM EDT | 2026-06-18 | 82.00 | 64.30 | 69.80 | 0.00 | - | 2 | 20 | 38.00% |
| ADBE261218C00600000 | 2024-09-16 3:57PM EDT | 2026-12-18 | 85.00 | 79.65 | 85.50 | -5.00 | -5.56% | 1 | 46 | 38.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00600000 | 2024-09-16 3:54PM EDT | 2024-09-20 | 76.00 | 87.65 | 93.25 | 0.00 | - | 1 | 2 | 141.38% |
| ADBE240927P00600000 | 2024-09-16 9:38AM EDT | 2024-09-27 | 92.32 | 89.50 | 93.25 | +28.12 | +43.80% | 4 | 0 | 66.65% |
| ADBE241004P00600000 | 2024-08-27 3:07PM EDT | 2024-10-04 | 45.90 | 89.15 | 93.30 | 0.00 | - | - | 1 | 50.38% |
| ADBE241018P00600000 | 2024-09-18 2:36PM EDT | 2024-10-18 | 91.95 | 89.95 | 95.35 | +13.45 | +17.13% | 1 | 6 | 45.59% |
| ADBE241025P00600000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 36.75 | 87.20 | 95.80 | 0.00 | - | - | 0 | 42.46% |
| ADBE241115P00600000 | 2024-09-13 9:34AM EDT | 2024-11-15 | 69.00 | 89.40 | 93.10 | 0.00 | - | 2 | 4 | 25.67% |
| ADBE241220P00600000 | 2024-09-12 2:36PM EDT | 2024-12-20 | 48.90 | 92.30 | 95.15 | 0.00 | - | 6 | 34 | 25.50% |
| ADBE250117P00600000 | 2024-09-17 10:50AM EDT | 2025-01-17 | 83.80 | 93.25 | 95.95 | 0.00 | - | 102 | 345 | 23.75% |
| ADBE250321P00600000 | 2024-09-16 3:43PM EDT | 2025-03-21 | 86.80 | 97.10 | 99.75 | 0.00 | - | 5 | 39 | 23.70% |
| ADBE250417P00600000 | 2024-09-16 3:43PM EDT | 2025-04-17 | 87.70 | 98.40 | 101.40 | 0.00 | - | 14 | 26 | 23.69% |
| ADBE250620P00600000 | 2024-09-16 11:37AM EDT | 2025-06-20 | 89.20 | 102.55 | 106.00 | 0.00 | - | 12 | 304 | 24.24% |
| ADBE260116P00600000 | 2024-09-12 11:33AM EDT | 2026-01-16 | 87.85 | 113.40 | 121.00 | 0.00 | - | 1 | 151 | 25.69% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 16.47% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 19.04% |
© 2024 Yahoo. Todos los derechos reservados.