U.S. markets closed
F S&P 500
5,648.25 +27.50 (+0.49%) F Dow Jones
41,638.00 +112.00 (+0.27%) F Nasdaq
19,493.50 +144.25 (+0.75%) E-mini Russell 2000 Index Futur
2,245.60 +15.70 (+0.70%) Petróleo
70.63 -0.28 (-0.39%) Oro
2,583.50 -15.10 (-0.58%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00610000 | 2024-09-18 3:52PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.12 | +0.01 | +25.00% | 55 | 1,459 | 95.31% |
| ADBE240927C00610000 | 2024-09-17 11:23AM EDT | 2024-09-27 | 0.14 | 0.00 | 1.63 | 0.00 | - | 11 | 180 | 64.77% |
| ADBE241004C00610000 | 2024-09-17 11:11AM EDT | 2024-10-04 | 0.29 | 0.01 | 1.59 | 0.00 | - | 1 | 10 | 55.41% |
| ADBE241011C00610000 | 2024-09-17 11:00AM EDT | 2024-10-11 | 0.44 | 0.01 | 1.00 | 0.00 | - | 3 | 6 | 42.09% |
| ADBE241018C00610000 | 2024-09-18 10:49AM EDT | 2024-10-18 | 0.50 | 0.20 | 0.66 | -0.15 | -23.08% | 8 | 1,019 | 34.18% |
| ADBE241025C00610000 | 2024-09-16 11:44AM EDT | 2024-10-25 | 1.44 | 0.20 | 1.39 | 0.00 | - | 1 | 55 | 35.43% |
| ADBE241101C00610000 | 2024-09-17 2:13PM EDT | 2024-11-01 | 1.21 | 0.23 | 1.42 | 0.00 | - | 1 | 6 | 32.63% |
| ADBE241115C00610000 | 2024-09-18 9:37AM EDT | 2024-11-15 | 1.93 | 1.14 | 1.94 | -0.17 | -8.10% | 4 | 146 | 30.40% |
| ADBE241220C00610000 | 2024-09-18 1:44PM EDT | 2024-12-20 | 5.90 | 5.00 | 6.65 | -1.60 | -21.33% | 49 | 271 | 33.42% |
| ADBE250117C00610000 | 2024-09-18 2:51PM EDT | 2025-01-17 | 8.25 | 7.70 | 8.15 | -1.15 | -12.23% | 11 | 660 | 31.34% |
| ADBE250321C00610000 | 2024-09-18 12:40PM EDT | 2025-03-21 | 15.60 | 14.30 | 16.10 | -6.45 | -29.25% | 9 | 195 | 32.93% |
| ADBE250417C00610000 | 2024-09-13 1:21PM EDT | 2025-04-17 | 27.65 | 17.60 | 20.05 | 0.00 | - | 8 | 17 | 33.86% |
| ADBE250815C00610000 | 2024-09-16 11:40AM EDT | 2025-08-15 | 42.10 | 28.75 | 31.80 | 0.00 | - | 12 | 20 | 33.89% |
| ADBE260116C00610000 | 2024-07-31 2:35PM EDT | 2026-01-16 | 80.45 | 85.80 | 90.30 | 0.00 | - | 2 | 616 | 52.59% |
| ADBE260618C00610000 | 2024-09-13 12:09PM EDT | 2026-06-18 | 77.31 | 60.75 | 66.40 | 0.00 | - | 2 | 2 | 37.75% |
| ADBE261218C00610000 | 2024-09-16 11:54AM EDT | 2026-12-18 | 92.00 | 75.65 | 81.85 | 0.00 | - | 1 | 10 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00610000 | 2024-09-13 11:24AM EDT | 2024-09-20 | 75.99 | 97.65 | 103.25 | 0.00 | - | 25 | 4 | 152.15% |
| ADBE241018P00610000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 40.55 | 100.15 | 105.35 | 0.00 | - | 2 | 0 | 48.76% |
| ADBE241025P00610000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 42.80 | 97.60 | 103.80 | 0.00 | - | - | 0 | 38.04% |
| ADBE241115P00610000 | 2024-09-12 1:32PM EDT | 2024-11-15 | 48.00 | 97.65 | 103.15 | 0.00 | - | - | 1 | 27.86% |
| ADBE241220P00610000 | 2024-09-03 12:54PM EDT | 2024-12-20 | 62.50 | 101.05 | 103.15 | 0.00 | - | 8 | 11 | 22.02% |
| ADBE250117P00610000 | 2024-09-13 9:35AM EDT | 2025-01-17 | 86.00 | 102.25 | 104.85 | 0.00 | - | 1 | 119 | 23.35% |
| ADBE250321P00610000 | 2024-09-16 11:24AM EDT | 2025-03-21 | 88.20 | 105.25 | 108.20 | 0.00 | - | 4 | 9 | 23.43% |
| ADBE250417P00610000 | 2024-09-16 3:44PM EDT | 2025-04-17 | 95.00 | 106.35 | 110.00 | 0.00 | - | 6 | 7 | 23.74% |
| ADBE260116P00610000 | 2024-09-13 12:42PM EDT | 2026-01-16 | 110.51 | 120.20 | 125.80 | 0.00 | - | 6 | 25 | 24.29% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 2026-06-18 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 15.02% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 17.24% |
© 2024 Yahoo. Todos los derechos reservados.