U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.00 +1.20 (+0.05%)
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:300.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719C00300000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 227.86 | 225.90 | 230.30 | +8.28 | +3.77% | 1 | 5 | 114.45% |
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 161.13 | 224.45 | 232.55 | 0.00 | - | 1 | 1 | 105.76% |
| ADBE240920C00300000 | 2024-06-13 3:13PM EDT | 2024-09-20 | 163.95 | 228.95 | 233.90 | 0.00 | - | 1 | 140 | 77.78% |
| ADBE241018C00300000 | 2024-06-25 1:58PM EDT | 2024-10-18 | 229.66 | 228.10 | 235.70 | -9.77 | -4.08% | 14 | 35 | 69.24% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 170.00 | 232.60 | 240.70 | 0.00 | - | 4 | 0 | 66.21% |
| ADBE250117C00300000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 237.00 | 235.00 | 241.30 | 0.00 | - | 2 | 195 | 64.18% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 2025-03-21 | 238.50 | 237.00 | 245.80 | 0.00 | - | 1 | 1 | 60.78% |
| ADBE250620C00300000 | 2024-06-14 10:22AM EDT | 2025-06-20 | 250.00 | 242.00 | 251.00 | 0.00 | - | 6 | 12 | 58.22% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 2026-01-16 | 260.81 | 254.00 | 263.00 | 0.00 | - | 3 | 9 | 55.70% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 2026-06-18 | 266.55 | 263.15 | 272.00 | 0.00 | - | - | 1 | 55.29% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 2026-12-18 | 217.15 | 273.00 | 281.00 | 0.00 | - | 1 | 6 | 54.58% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00300000 | 2024-06-17 9:34AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 173 | 89.06% |
| ADBE240816P00300000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,430 | 61.33% |
| ADBE240920P00300000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 0.26 | 0.00 | 1.01 | 0.00 | - | 7 | 160 | 52.59% |
| ADBE241018P00300000 | 2024-06-25 1:58PM EDT | 2024-10-18 | 0.34 | 0.05 | 1.35 | -0.27 | -44.26% | 14 | 83 | 53.21% |
| ADBE241220P00300000 | 2024-06-18 9:47AM EDT | 2024-12-20 | 0.90 | 0.55 | 1.22 | -0.10 | -10.00% | 2 | 117 | 42.04% |
| ADBE250117P00300000 | 2024-06-25 3:05PM EDT | 2025-01-17 | 1.18 | 1.00 | 1.79 | +0.11 | +10.28% | 13 | 1,472 | 41.79% |
| ADBE250321P00300000 | 2024-06-25 12:16PM EDT | 2025-03-21 | 2.30 | 1.69 | 3.60 | +0.23 | +11.11% | 11 | 50 | 42.00% |
| ADBE250620P00300000 | 2024-06-24 3:57PM EDT | 2025-06-20 | 4.30 | 0.01 | 10.00 | 0.00 | - | 25 | 116 | 46.89% |
| ADBE260116P00300000 | 2024-06-18 3:35PM EDT | 2026-01-16 | 7.70 | 4.55 | 10.35 | -0.35 | -4.35% | 10 | 130 | 37.64% |
| ADBE260618P00300000 | 2024-06-06 10:29AM EDT | 2026-06-18 | 17.90 | 6.00 | 15.00 | 0.00 | - | 1 | 133 | 37.50% |
| ADBE261218P00300000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 12.35 | 10.00 | 15.00 | 0.00 | - | 1 | 40 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.