Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EDT. Mercado abierto.
Golpe:370.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 2024-05-10 | 92.75 | 121.15 | 129.60 | 0.00 | - | - | 1 | 128.71% |
| ADBE240524C00370000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 94.70 | 124.00 | 128.55 | 0.00 | - | - | 2 | 75.71% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 126.45 | 130.45 | 0.00 | - | 1 | 88 | 59.17% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 129.30 | 132.30 | 0.00 | - | 1 | 5 | 53.72% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 135.25 | 139.15 | 0.00 | - | 4 | 5 | 50.34% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 138.65 | 142.05 | 0.00 | - | 2 | 2 | 50.05% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 132.58 | 146.75 | 151.05 | 0.00 | - | 7 | 67 | 50.44% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 152.15 | 159.80 | 0.00 | - | - | 2 | 52.09% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 95.35% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 159.00 | 177.10 | 182.80 | 0.00 | - | 2 | 8 | 49.67% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 43.44% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00370000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.43 | +0.02 | +200.00% | 10 | 12 | 73.93% |
| ADBE240607P00370000 | 2024-04-26 1:39PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.99 | 0.00 | - | 3 | 3 | 54.68% |
| ADBE240621P00370000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 0.98 | 0.50 | 1.15 | 0.00 | - | 1 | 766 | 46.88% |
| ADBE240719P00370000 | 2024-05-07 9:57AM EDT | 2024-07-19 | 1.17 | 0.00 | 1.76 | -1.18 | -50.21% | 1 | 62 | 40.21% |
| ADBE240816P00370000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 2.60 | 2.17 | 2.70 | 0.00 | - | 1 | 25 | 37.63% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 5.48 | 4.15 | 4.50 | 0.00 | - | 1 | 42 | 36.91% |
| ADBE241018P00370000 | 2024-05-06 9:52AM EDT | 2024-10-18 | 5.47 | 5.10 | 6.05 | 0.00 | - | 1 | 46 | 36.55% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 8.25 | 8.85 | 0.00 | - | 101 | 96 | 34.99% |
| ADBE250117P00370000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 10.85 | 9.40 | 10.55 | 0.00 | - | 1 | 219 | 35.05% |
| ADBE250321P00370000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 13.76 | 11.05 | 14.65 | 0.00 | - | 1 | 141 | 35.42% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 11.95 | 17.95 | 0.00 | - | 3 | 107 | 33.89% |
| ADBE260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 28.55 | 21.40 | 25.05 | 0.00 | - | 2 | 35 | 31.88% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 32.00 | 35.70 | 0.00 | - | 15 | 81 | 30.54% |
© 2024 Yahoo. Todos los derechos reservados.