U.S. markets closed
F S&P 500
5,602.00 -0.25 (-0.00%) F Dow Jones
41,158.00 +12.00 (+0.03%) F Nasdaq
19,432.75 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,136.00 +3.50 (+0.16%) Petróleo
69.29 +0.32 (+0.46%) Oro
2,594.10 +13.50 (+0.52%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00660000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 1.39 | 1.38 | 1.39 | +0.42 | +43.30% | 2,409 | 582 | 149.12% |
| ADBE240920C00660000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 3.25 | 2.50 | 3.25 | +1.13 | +53.30% | 261 | 298 | 63.20% |
| ADBE240927C00660000 | 2024-09-12 2:43PM EDT | 2024-09-27 | 3.70 | 3.35 | 4.25 | +0.90 | +32.14% | 10 | 33 | 51.71% |
| ADBE241004C00660000 | 2024-09-12 3:42PM EDT | 2024-10-04 | 6.12 | 1.10 | 7.60 | +1.62 | +36.00% | 15 | 5 | 51.95% |
| ADBE241018C00660000 | 2024-09-12 3:47PM EDT | 2024-10-18 | 7.10 | 3.15 | 8.00 | +1.89 | +36.28% | 193 | 78 | 41.39% |
| ADBE241115C00660000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 13.00 | 11.95 | 13.40 | +4.58 | +54.39% | 23 | 32 | 38.31% |
| ADBE241220C00660000 | 2024-09-12 2:33PM EDT | 2024-12-20 | 19.90 | 18.50 | 23.35 | +2.56 | +14.76% | 3 | 134 | 40.30% |
| ADBE250117C00660000 | 2024-09-12 3:17PM EDT | 2025-01-17 | 23.40 | 22.45 | 25.65 | +2.35 | +11.16% | 7 | 537 | 37.42% |
| ADBE250321C00660000 | 2024-09-12 2:54PM EDT | 2025-03-21 | 33.80 | 31.70 | 37.10 | +2.10 | +6.62% | 9 | 125 | 37.82% |
| ADBE250417C00660000 | 2024-09-11 1:21PM EDT | 2025-04-17 | 35.25 | 37.55 | 41.00 | 0.00 | - | 20 | 23 | 37.63% |
| ADBE250620C00660000 | 2024-09-12 2:52PM EDT | 2025-06-20 | 45.95 | 44.95 | 49.10 | +4.75 | +11.53% | 33 | 241 | 37.12% |
| ADBE250815C00660000 | 2024-09-04 3:32PM EDT | 2025-08-15 | 51.95 | 54.35 | 58.10 | 0.00 | - | 1 | 5 | 37.96% |
| ADBE260116C00660000 | 2024-09-05 12:03PM EDT | 2026-01-16 | 66.35 | 72.25 | 78.20 | 0.00 | - | 1 | 90 | 38.88% |
| ADBE261218C00660000 | 2024-08-27 1:47PM EDT | 2026-12-18 | 98.88 | 106.05 | 115.00 | 0.00 | - | 5 | 7 | 40.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00660000 | 2024-07-16 12:57PM EDT | 2024-09-20 | 95.50 | 104.45 | 107.60 | 0.00 | - | 1 | 0 | 170.60% |
| ADBE241018P00660000 | 2024-09-12 3:44PM EDT | 2024-10-18 | 79.56 | 75.15 | 81.35 | -5.19 | -6.12% | 3 | 1 | 41.21% |
| ADBE241220P00660000 | 2024-08-21 9:31AM EDT | 2024-12-20 | 106.95 | 84.05 | 90.15 | 0.00 | - | 12 | 4 | 34.09% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 174.80 | 191.65 | 197.50 | 0.00 | - | 2 | 0 | 107.66% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 67.93% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 35.09% |
| ADBE261218P00660000 | 2024-07-08 1:00PM EDT | 2026-12-18 | 140.00 | 171.00 | 180.00 | 0.00 | - | 1 | 2 | 38.05% |
© 2024 Yahoo. Todos los derechos reservados.