U.S. markets open in 13 minutes
F S&P 500
5,213.75 +7.25 (+0.14%) F Dow Jones
39,045.00 +48.00 (+0.12%) F Nasdaq
18,193.00 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,077.40 +6.30 (+0.30%) Petróleo
77.69 -0.79 (-1.01%) Oro
2,327.90 -3.30 (-0.14%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00380000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 105.40 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.00% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 36.36% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 0.00 | 0.00 | 0.00 | - | 36 | 62 | 0.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 35.95% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 38.83% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 46.95% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 77.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ADBE240517P00380000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 25.00% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADBE240621P00380000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 12.50% |
| ADBE240719P00380000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| ADBE240816P00380000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 6.25% |
| ADBE241018P00380000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| ADBE241220P00380000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| ADBE250117P00380000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 11.63 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 6.25% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| ADBE260116P00380000 | 2024-05-03 2:22PM EDT | 2026-01-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.