Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 0.00% |
| ADBE240621C00410000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 79.35 | 86.10 | 89.35 | 0.00 | - | 1 | 67 | 52.16% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 89.30 | 92.90 | 0.00 | - | 3 | 9 | 47.84% |
| ADBE240816C00410000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 93.06 | 93.00 | 95.65 | -2.22 | -2.33% | 2 | 8 | 44.80% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 98.20 | 101.20 | 0.00 | - | 1 | 12 | 45.22% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 102.60 | 105.25 | 0.00 | - | - | 2 | 45.35% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 111.30 | 113.95 | 0.00 | - | 1 | 7 | 45.82% |
| ADBE250117C00410000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 118.20 | 113.65 | 117.10 | +24.65 | +26.35% | 2 | 524 | 45.65% |
| ADBE250321C00410000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 123.55 | 121.25 | 125.85 | 0.00 | - | 1 | 41 | 46.79% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 130.00 | 135.40 | 0.00 | - | 1 | 9 | 46.85% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 41.41% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00410000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.04 | 0.00 | - | 70 | 278 | 63.28% |
| ADBE240517P00410000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.15 | 0.03 | 0.12 | +0.06 | +66.67% | 5 | 767 | 45.31% |
| ADBE240524P00410000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.27 | 0.00 | - | 8 | 16 | 39.60% |
| ADBE240531P00410000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 0.24 | 0.14 | 0.42 | -0.56 | -70.00% | 25 | 205 | 35.99% |
| ADBE240607P00410000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 0.50 | 0.23 | 0.61 | 0.00 | - | 1 | 10 | 33.91% |
| ADBE240614P00410000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 2.49 | 1.96 | 2.54 | 0.00 | - | 1 | 2 | 41.68% |
| ADBE240621P00410000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 2.37 | 2.57 | 2.89 | -0.38 | -13.82% | 17 | 1,650 | 39.69% |
| ADBE240719P00410000 | 2024-05-07 10:33AM EDT | 2024-07-19 | 3.95 | 4.00 | 4.40 | -0.50 | -11.24% | 3 | 100 | 35.25% |
| ADBE240816P00410000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 6.45 | 5.70 | 6.05 | 0.00 | - | 6 | 51 | 33.21% |
| ADBE240920P00410000 | 2024-05-06 2:37PM EDT | 2024-09-20 | 9.45 | 9.25 | 9.70 | 0.00 | - | 6 | 194 | 33.93% |
| ADBE241018P00410000 | 2024-05-01 12:07PM EDT | 2024-10-18 | 16.65 | 10.95 | 11.45 | 0.00 | - | 4 | 187 | 33.02% |
| ADBE241220P00410000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 22.34 | 16.15 | 16.60 | 0.00 | - | 2 | 81 | 32.98% |
| ADBE250117P00410000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 17.45 | 17.55 | 18.05 | -1.45 | -7.67% | 8 | 652 | 32.36% |
| ADBE250321P00410000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 26.15 | 20.55 | 23.95 | 0.00 | - | 1 | 188 | 33.33% |
| ADBE250620P00410000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 31.75 | 25.15 | 28.90 | 0.00 | - | 3 | 147 | 32.49% |
| ADBE260116P00410000 | 2024-05-07 10:17AM EDT | 2026-01-16 | 34.95 | 34.55 | 37.15 | -0.40 | -1.13% | 1 | 158 | 30.48% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 42.00 | 52.00 | 0.00 | - | 1 | 31 | 30.28% |
© 2024 Yahoo. Todos los derechos reservados.