U.S. markets closed
F S&P 500
5,608.75 +6.50 (+0.12%) F Dow Jones
41,202.00 +56.00 (+0.14%) F Nasdaq
19,467.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,138.50 +6.00 (+0.28%) Petróleo
69.41 +0.44 (+0.64%) Oro
2,588.20 +7.60 (+0.29%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00620000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 7.60 | 5.50 | 10.00 | +1.15 | +17.83% | 1,048 | 658 | 160.64% |
| ADBE240920C00620000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 10.09 | 10.00 | 11.20 | +1.45 | +16.78% | 553 | 617 | 66.44% |
| ADBE240927C00620000 | 2024-09-12 3:44PM EDT | 2024-09-27 | 11.00 | 8.55 | 13.95 | +1.50 | +15.79% | 18 | 17 | 50.08% |
| ADBE241004C00620000 | 2024-09-12 2:46PM EDT | 2024-10-04 | 12.21 | 9.70 | 17.35 | +0.71 | +6.17% | 3 | 325 | 52.97% |
| ADBE241011C00620000 | 2024-09-12 1:35PM EDT | 2024-10-11 | 13.10 | 12.60 | 17.50 | 0.00 | - | 14 | 24 | 46.38% |
| ADBE241018C00620000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 17.00 | 16.30 | 18.35 | +2.20 | +14.86% | 172 | 151 | 42.86% |
| ADBE241025C00620000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 16.85 | 16.75 | 20.15 | +1.84 | +12.26% | 6 | 3 | 41.58% |
| ADBE241115C00620000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 24.50 | 23.40 | 25.55 | +4.30 | +21.29% | 812 | 98 | 39.82% |
| ADBE241220C00620000 | 2024-09-12 3:56PM EDT | 2024-12-20 | 34.20 | 31.85 | 38.35 | +5.10 | +17.53% | 19 | 298 | 42.71% |
| ADBE250117C00620000 | 2024-09-12 3:59PM EDT | 2025-01-17 | 39.13 | 35.30 | 39.20 | +4.78 | +13.92% | 85 | 828 | 38.33% |
| ADBE250321C00620000 | 2024-09-12 3:59PM EDT | 2025-03-21 | 51.14 | 46.85 | 52.35 | +4.04 | +8.58% | 77 | 107 | 39.16% |
| ADBE250417C00620000 | 2024-09-11 11:03AM EDT | 2025-04-17 | 45.10 | 53.35 | 57.95 | 0.00 | - | 2 | 16 | 39.75% |
| ADBE250620C00620000 | 2024-09-12 2:09PM EDT | 2025-06-20 | 62.15 | 60.80 | 65.85 | +2.79 | +4.70% | 15 | 540 | 38.77% |
| ADBE250815C00620000 | 2024-09-12 11:46AM EDT | 2025-08-15 | 66.30 | 69.65 | 74.60 | -1.40 | -2.07% | 10 | 19 | 39.30% |
| ADBE260116C00620000 | 2024-09-06 3:47PM EDT | 2026-01-16 | 82.32 | 89.65 | 93.85 | 0.00 | - | 1 | 643 | 39.67% |
| ADBE261218C00620000 | 2024-09-06 10:26AM EDT | 2026-12-18 | 116.03 | 123.05 | 129.40 | 0.00 | - | 1 | 25 | 40.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00620000 | 2024-09-12 3:25PM EDT | 2024-09-13 | 42.84 | 38.20 | 44.95 | -10.80 | -20.13% | 3 | 3 | 164.33% |
| ADBE240920P00620000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 45.14 | 39.35 | 45.65 | -6.86 | -13.19% | 6 | 12 | 61.27% |
| ADBE241018P00620000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 47.60 | 45.70 | 49.70 | -14.40 | -23.23% | 2 | 12 | 39.81% |
| ADBE241115P00620000 | 2024-08-29 12:13PM EDT | 2024-11-15 | 58.55 | 48.70 | 54.90 | 0.00 | - | 4 | 4 | 35.48% |
| ADBE241220P00620000 | 2024-08-28 2:51PM EDT | 2024-12-20 | 77.87 | 57.60 | 62.40 | 0.00 | - | 2 | 3 | 34.89% |
| ADBE250117P00620000 | 2024-09-12 12:02PM EDT | 2025-01-17 | 66.88 | 58.40 | 64.45 | -4.72 | -6.59% | 4 | 155 | 32.32% |
| ADBE250620P00620000 | 2024-09-12 11:32AM EDT | 2025-06-20 | 83.00 | 75.50 | 81.95 | -2.80 | -3.26% | 3 | 67 | 30.34% |
| ADBE250815P00620000 | 2024-09-04 3:24PM EDT | 2025-08-15 | 89.35 | 79.90 | 83.80 | 0.00 | - | 1 | 2 | 28.53% |
| ADBE260116P00620000 | 2024-09-12 11:54AM EDT | 2026-01-16 | 97.90 | 90.75 | 97.95 | -47.90 | -32.85% | 1 | 13 | 28.86% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 32.31% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 35.39% |
© 2024 Yahoo. Todos los derechos reservados.