U.S. markets closed
F S&P 500
5,655.50 +34.75 (+0.62%) F Dow Jones
41,686.00 +160.00 (+0.39%) F Nasdaq
19,518.25 +169.00 (+0.87%) E-mini Russell 2000 Index Futur
2,247.80 +17.90 (+0.80%) Petróleo
70.35 -0.56 (-0.79%) Oro
2,581.70 -16.90 (-0.65%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00630000 | 2024-09-18 2:21PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 13 | 955 | 93.75% |
| ADBE240927C00630000 | 2024-09-18 2:24PM EDT | 2024-09-27 | 0.08 | 0.01 | 0.89 | -0.03 | -27.27% | 3 | 295 | 67.04% |
| ADBE241004C00630000 | 2024-09-18 3:49PM EDT | 2024-10-04 | 0.52 | 0.02 | 0.72 | +0.28 | +116.67% | 8 | 102 | 54.20% |
| ADBE241011C00630000 | 2024-09-18 2:45PM EDT | 2024-10-11 | 0.25 | 0.04 | 1.90 | -0.10 | -28.57% | 4 | 31 | 54.37% |
| ADBE241018C00630000 | 2024-09-18 3:24PM EDT | 2024-10-18 | 0.30 | 0.12 | 0.50 | -0.19 | -38.78% | 44 | 1,230 | 37.31% |
| ADBE241025C00630000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 13.90 | 0.04 | 2.45 | 0.00 | - | - | 1 | 45.34% |
| ADBE241115C00630000 | 2024-09-18 10:28AM EDT | 2024-11-15 | 1.02 | 0.41 | 1.90 | -0.38 | -27.14% | 3 | 103 | 34.24% |
| ADBE241220C00630000 | 2024-09-18 11:52AM EDT | 2024-12-20 | 3.97 | 3.75 | 4.10 | -0.83 | -17.29% | 15 | 287 | 32.45% |
| ADBE250117C00630000 | 2024-09-18 11:07AM EDT | 2025-01-17 | 5.80 | 5.40 | 5.75 | -0.90 | -13.43% | 14 | 965 | 31.24% |
| ADBE250321C00630000 | 2024-09-18 9:30AM EDT | 2025-03-21 | 14.06 | 11.60 | 12.25 | -0.45 | -3.10% | 1 | 33 | 32.43% |
| ADBE250417C00630000 | 2024-09-18 10:50AM EDT | 2025-04-17 | 14.26 | 13.60 | 14.80 | -31.19 | -68.62% | 1 | 20 | 32.53% |
| ADBE250815C00630000 | 2024-09-04 2:41PM EDT | 2025-08-15 | 63.15 | 25.00 | 26.75 | 0.00 | - | 1 | 19 | 33.49% |
| ADBE260116C00630000 | 2024-09-18 11:55AM EDT | 2026-01-16 | 42.55 | 41.00 | 43.45 | -39.05 | -47.86% | 2 | 669 | 35.45% |
| ADBE260618C00630000 | 2024-07-18 10:35AM EDT | 2026-06-18 | 95.35 | 82.00 | 91.00 | 0.00 | - | 1 | 2 | 48.92% |
| ADBE261218C00630000 | 2024-09-17 10:33AM EDT | 2026-12-18 | 77.75 | 69.55 | 75.30 | 0.00 | - | 1 | 21 | 37.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00630000 | 2024-09-12 3:48PM EDT | 2024-09-20 | 51.24 | 119.60 | 123.25 | 0.00 | - | 13 | 0 | 172.71% |
| ADBE240927P00630000 | 2024-09-16 3:44PM EDT | 2024-09-27 | 104.72 | 119.35 | 123.25 | 0.00 | - | 4 | 0 | 81.42% |
| ADBE241011P00630000 | 2024-09-12 2:08PM EDT | 2024-10-11 | 53.21 | 117.65 | 123.55 | 0.00 | - | - | 0 | 53.00% |
| ADBE241018P00630000 | 2024-09-18 3:49PM EDT | 2024-10-18 | 122.48 | 120.00 | 122.75 | +68.03 | +124.94% | 2 | 2 | 41.03% |
| ADBE241025P00630000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 56.55 | 119.35 | 124.30 | 0.00 | - | - | 0 | 45.29% |
| ADBE241115P00630000 | 2024-09-10 3:35PM EDT | 2024-11-15 | 68.09 | 117.30 | 123.15 | 0.00 | - | - | 2 | 31.64% |
| ADBE241220P00630000 | 2024-09-13 2:26PM EDT | 2024-12-20 | 97.10 | 117.75 | 123.25 | 0.00 | - | 7 | 10 | 25.38% |
| ADBE250117P00630000 | 2024-09-10 3:51PM EDT | 2025-01-17 | 77.22 | 117.55 | 123.50 | 0.00 | - | 1 | 237 | 23.02% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 2025-03-21 | 102.85 | 90.25 | 92.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250417P00630000 | 2024-09-12 2:57PM EDT | 2025-04-17 | 79.06 | 123.45 | 125.95 | 0.00 | - | - | 1 | 21.56% |
| ADBE250815P00630000 | 2024-09-11 1:20PM EDT | 2025-08-15 | 96.45 | 126.10 | 132.40 | 0.00 | - | - | 13 | 22.94% |
| ADBE260116P00630000 | 2024-09-12 11:38AM EDT | 2026-01-16 | 103.70 | 134.50 | 142.00 | 0.00 | - | 1 | 355 | 24.38% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 2026-06-18 | 177.33 | 105.15 | 112.75 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE261218P00630000 | 2024-08-21 12:55PM EDT | 2026-12-18 | 125.75 | 148.25 | 155.65 | 0.00 | - | 40 | 57 | 23.89% |
© 2024 Yahoo. Todos los derechos reservados.