U.S. markets closed
F S&P 500
5,649.00 +28.25 (+0.50%) F Dow Jones
41,638.00 +112.00 (+0.27%) F Nasdaq
19,495.75 +146.50 (+0.76%) E-mini Russell 2000 Index Futur
2,245.50 +15.60 (+0.70%) Petróleo
70.59 -0.32 (-0.45%) Oro
2,582.30 -16.30 (-0.63%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00650000 | 2024-09-18 12:36PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,192 | 100.00% |
| ADBE240927C00650000 | 2024-09-18 3:43PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 2 | 48 | 55.47% |
| ADBE241004C00650000 | 2024-09-16 12:45PM EDT | 2024-10-04 | 0.10 | 0.00 | 1.52 | 0.00 | - | 2 | 109 | 61.08% |
| ADBE241011C00650000 | 2024-09-17 9:34AM EDT | 2024-10-11 | 0.20 | 0.01 | 1.85 | 0.00 | - | 7 | 22 | 52.73% |
| ADBE241018C00650000 | 2024-09-18 12:26PM EDT | 2024-10-18 | 0.21 | 0.10 | 0.33 | -0.10 | -32.26% | 10 | 1,551 | 39.31% |
| ADBE241025C00650000 | 2024-09-17 3:19PM EDT | 2024-10-25 | 0.78 | 0.01 | 2.25 | 0.00 | - | 1 | 4 | 49.29% |
| ADBE241115C00650000 | 2024-09-18 2:35PM EDT | 2024-11-15 | 0.60 | 0.23 | 1.28 | -0.22 | -26.83% | 4 | 102 | 35.17% |
| ADBE241220C00650000 | 2024-09-18 2:17PM EDT | 2024-12-20 | 2.67 | 2.31 | 2.81 | -0.63 | -19.09% | 25 | 236 | 32.65% |
| ADBE250117C00650000 | 2024-09-18 2:17PM EDT | 2025-01-17 | 4.05 | 3.80 | 4.05 | -0.95 | -19.00% | 28 | 520 | 31.24% |
| ADBE250321C00650000 | 2024-09-17 11:22AM EDT | 2025-03-21 | 11.00 | 8.85 | 9.40 | 0.00 | - | 4 | 283 | 32.20% |
| ADBE250815C00650000 | 2024-09-13 1:13PM EDT | 2025-08-15 | 31.26 | 20.25 | 22.50 | 0.00 | - | 5 | 29 | 33.19% |
| ADBE260116C00650000 | 2024-09-18 2:56PM EDT | 2026-01-16 | 38.55 | 35.95 | 38.25 | -1.51 | -3.77% | 10 | 285 | 35.09% |
| ADBE260618C00650000 | 2024-08-07 9:31AM EDT | 2026-06-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ADBE261218C00650000 | 2024-09-17 12:10PM EDT | 2026-12-18 | 70.50 | 64.10 | 69.40 | 0.00 | - | 1 | 11 | 37.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00650000 | 2024-09-16 9:38AM EDT | 2024-09-20 | 114.27 | 137.65 | 143.25 | 0.00 | - | 1 | 0 | 192.09% |
| ADBE240927P00650000 | 2024-09-18 10:59AM EDT | 2024-09-27 | 141.77 | 137.50 | 143.25 | +17.01 | +13.63% | 1 | 1 | 90.58% |
| ADBE241018P00650000 | 2024-09-12 3:00PM EDT | 2024-10-18 | 72.70 | 139.95 | 142.75 | 0.00 | - | 12 | 0 | 45.78% |
| ADBE241115P00650000 | 2024-09-13 2:22PM EDT | 2024-11-15 | 114.78 | 139.45 | 143.20 | 0.00 | - | - | - | 35.47% |
| ADBE241220P00650000 | 2024-07-31 11:46AM EDT | 2024-12-20 | 102.42 | 85.95 | 89.35 | 0.00 | - | 8 | 1 | 0.00% |
| ADBE250117P00650000 | 2024-09-18 3:04PM EDT | 2025-01-17 | 142.00 | 139.25 | 143.25 | +19.20 | +15.64% | 18 | 8 | 24.77% |
| ADBE260116P00650000 | 2024-09-16 11:28AM EDT | 2026-01-16 | 137.15 | 150.40 | 156.05 | 0.00 | - | 5 | 19 | 22.89% |
| ADBE261218P00650000 | 2024-08-29 3:31PM EDT | 2026-12-18 | 135.35 | 162.15 | 168.90 | 0.00 | - | 15 | 16 | 22.89% |
© 2024 Yahoo. Todos los derechos reservados.