U.S. markets closed
F S&P 500
5,604.25 +2.00 (+0.04%) F Dow Jones
41,178.00 +32.00 (+0.08%) F Nasdaq
19,450.75 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,137.90 +5.40 (+0.25%) Petróleo
69.34 +0.37 (+0.54%) Oro
2,590.50 +9.90 (+0.38%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00640000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 3.80 | 2.90 | 4.00 | +1.34 | +54.47% | 1,388 | 298 | 153.15% |
| ADBE240920C00640000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 5.47 | 5.05 | 6.00 | +1.77 | +47.84% | 422 | 781 | 63.64% |
| ADBE240927C00640000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 7.20 | 7.00 | 7.60 | +1.60 | +28.57% | 1,064 | 27 | 51.74% |
| ADBE241004C00640000 | 2024-09-12 11:12AM EDT | 2024-10-04 | 6.05 | 4.85 | 12.45 | +0.23 | +3.95% | 2 | 24 | 54.01% |
| ADBE241011C00640000 | 2024-09-12 3:54PM EDT | 2024-10-11 | 9.08 | 7.05 | 13.80 | +0.58 | +6.82% | 15 | 5 | 49.46% |
| ADBE241018C00640000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 11.30 | 8.95 | 11.35 | +1.98 | +21.24% | 149 | 208 | 40.42% |
| ADBE241025C00640000 | 2024-09-12 10:41AM EDT | 2024-10-25 | 9.26 | 10.80 | 15.05 | -1.43 | -13.38% | 4 | 1 | 42.42% |
| ADBE241115C00640000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 18.00 | 13.60 | 18.00 | +4.00 | +28.57% | 25 | 58 | 38.17% |
| ADBE241220C00640000 | 2024-09-12 3:57PM EDT | 2024-12-20 | 27.50 | 26.50 | 28.10 | +7.25 | +35.80% | 33 | 264 | 39.63% |
| ADBE250117C00640000 | 2024-09-12 2:09PM EDT | 2025-01-17 | 30.10 | 29.45 | 32.40 | +2.76 | +10.10% | 4 | 357 | 38.24% |
| ADBE250321C00640000 | 2024-09-12 10:40AM EDT | 2025-03-21 | 37.48 | 40.50 | 45.90 | +2.26 | +6.42% | 7 | 57 | 39.45% |
| ADBE250620C00640000 | 2024-09-12 3:42PM EDT | 2025-06-20 | 54.25 | 53.15 | 57.35 | +5.95 | +12.32% | 24 | 451 | 38.06% |
| ADBE250815C00640000 | 2024-09-12 11:25AM EDT | 2025-08-15 | 57.76 | 61.95 | 66.15 | +1.42 | +2.52% | 1 | 8 | 38.68% |
| ADBE260116C00640000 | 2024-09-12 11:44AM EDT | 2026-01-16 | 77.96 | 80.75 | 86.55 | +2.16 | +2.85% | 2 | 240 | 39.56% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 2026-06-18 | 51.63 | 88.75 | 96.00 | 0.00 | - | - | 2 | 37.58% |
| ADBE261218C00640000 | 2024-09-12 3:12PM EDT | 2026-12-18 | 116.89 | 114.00 | 121.95 | +25.79 | +28.31% | 3 | 7 | 40.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00640000 | 2024-09-12 3:46PM EDT | 2024-09-13 | 57.34 | 54.55 | 60.25 | -18.40 | -24.29% | 2 | 2 | 160.06% |
| ADBE240920P00640000 | 2024-07-23 2:35PM EDT | 2024-09-20 | 92.48 | 83.40 | 85.45 | 0.00 | - | 8 | 0 | 148.11% |
| ADBE241018P00640000 | 2024-09-12 2:57PM EDT | 2024-10-18 | 64.40 | 59.05 | 65.40 | -10.25 | -13.73% | 8 | 9 | 41.42% |
| ADBE241115P00640000 | 2024-09-12 1:54PM EDT | 2024-11-15 | 67.45 | 62.85 | 69.25 | -13.20 | -16.37% | 4 | 15 | 35.65% |
| ADBE241220P00640000 | 2024-09-12 1:32PM EDT | 2024-12-20 | 75.20 | 70.60 | 75.35 | -6.48 | -7.93% | 2 | 2 | 34.22% |
| ADBE250117P00640000 | 2024-09-12 2:53PM EDT | 2025-01-17 | 77.40 | 72.30 | 78.10 | -6.78 | -8.05% | 14 | 19 | 32.36% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 79.01% |
| ADBE250620P00640000 | 2024-08-26 3:59PM EDT | 2025-06-20 | 89.43 | 86.00 | 91.85 | -15.07 | -14.42% | 2 | 160 | 28.74% |
| ADBE250815P00640000 | 2024-09-04 3:31PM EDT | 2025-08-15 | 101.05 | 91.35 | 95.75 | 0.00 | - | - | 8 | 28.02% |
| ADBE260116P00640000 | 2024-07-11 11:00AM EDT | 2026-01-16 | 113.25 | 129.00 | 136.00 | 0.00 | - | 26 | 183 | 38.12% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 29.66% |
© 2024 Yahoo. Todos los derechos reservados.