U.S. markets closed
F S&P 500
5,647.00 +26.25 (+0.47%) F Dow Jones
41,634.00 +108.00 (+0.26%) F Nasdaq
19,487.75 +138.50 (+0.72%) E-mini Russell 2000 Index Futur
2,243.80 +13.90 (+0.62%) Petróleo
70.53 -0.38 (-0.54%) Oro
2,582.20 -16.40 (-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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00680000 | 2024-09-17 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 115.63% |
| ADBE240927C00680000 | 2024-09-18 2:31PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.05 | -0.16 | -66.67% | 1 | 23 | 62.50% |
| ADBE241004C00680000 | 2024-09-16 2:37PM EDT | 2024-10-04 | 0.01 | 0.00 | 1.30 | 0.00 | - | 5 | 8 | 68.41% |
| ADBE241011C00680000 | 2024-09-13 10:27AM EDT | 2024-10-11 | 0.42 | 0.11 | 1.77 | 0.00 | - | 1 | 6 | 60.52% |
| ADBE241018C00680000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 0.40 | 0.10 | 1.08 | +0.19 | +90.48% | 1 | 281 | 54.25% |
| ADBE241025C00680000 | 2024-09-13 12:39PM EDT | 2024-10-25 | 0.26 | 0.01 | 2.14 | 0.00 | - | - | 4 | 55.48% |
| ADBE241115C00680000 | 2024-09-18 3:44PM EDT | 2024-11-15 | 0.50 | 0.09 | 1.30 | -0.18 | -26.47% | 763 | 773 | 40.30% |
| ADBE241220C00680000 | 2024-09-13 2:29PM EDT | 2024-12-20 | 3.55 | 0.78 | 2.35 | 0.00 | - | 7 | 95 | 35.67% |
| ADBE250117C00680000 | 2024-09-17 3:18PM EDT | 2025-01-17 | 3.05 | 2.12 | 2.74 | 0.00 | - | 10 | 323 | 32.30% |
| ADBE250321C00680000 | 2024-09-18 10:18AM EDT | 2025-03-21 | 6.40 | 5.90 | 6.30 | -0.90 | -12.33% | 4 | 69 | 32.02% |
| ADBE250417C00680000 | 2024-09-17 3:30PM EDT | 2025-04-17 | 8.90 | 7.30 | 8.05 | 0.00 | - | 6 | 26 | 32.03% |
| ADBE250620C00680000 | 2024-09-18 3:08PM EDT | 2025-06-20 | 12.93 | 12.10 | 13.35 | -1.48 | -10.27% | 3 | 319 | 32.88% |
| ADBE250815C00680000 | 2024-09-16 12:01PM EDT | 2025-08-15 | 23.30 | 15.70 | 17.30 | 0.00 | - | 4 | 11 | 32.85% |
| ADBE260116C00680000 | 2024-09-18 3:55PM EDT | 2026-01-16 | 30.50 | 27.90 | 32.70 | -5.60 | -15.51% | 4 | 309 | 35.21% |
| ADBE260618C00680000 | 2024-08-19 3:56PM EDT | 2026-06-18 | 73.45 | 41.70 | 46.40 | 0.00 | - | 4 | 4 | 36.33% |
| ADBE261218C00680000 | 2024-09-10 3:35PM EDT | 2026-12-18 | 98.34 | 55.65 | 61.05 | 0.00 | - | 5 | 32 | 37.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00680000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 142.42 | 167.65 | 173.25 | 0.00 | - | 12 | 0 | 219.43% |
| ADBE241018P00680000 | 2024-09-13 3:41PM EDT | 2024-10-18 | 142.46 | 168.40 | 176.20 | 0.00 | - | 5 | 0 | 72.06% |
| ADBE241025P00680000 | 2024-09-12 2:57PM EDT | 2024-10-25 | 99.35 | 169.25 | 175.80 | 0.00 | - | - | 0 | 63.40% |
| ADBE241220P00680000 | 2024-09-13 10:19AM EDT | 2024-12-20 | 145.71 | 167.30 | 173.25 | 0.00 | - | 15 | 0 | 32.25% |
| ADBE250117P00680000 | 2024-08-29 11:41AM EDT | 2025-01-17 | 112.35 | 169.25 | 173.25 | 0.00 | - | 1 | 1 | 28.28% |
| ADBE250417P00680000 | 2024-08-29 11:48AM EDT | 2025-04-17 | 117.95 | 169.25 | 173.25 | 0.00 | - | - | 1 | 21.47% |
| ADBE250620P00680000 | 2024-08-06 1:13PM EDT | 2025-06-20 | 168.90 | 128.15 | 132.20 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 40.62% |
© 2024 Yahoo. Todos los derechos reservados.