U.S. markets closed
F S&P 500
5,214.50 +0.75 (+0.01%) F Dow Jones
39,020.00 -7.00 (-0.02%) F Nasdaq
18,206.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,073.50 -3.20 (-0.15%) Petróleo
78.33 -0.05 (-0.06%) Oro
2,323.30 -0.90 (-0.04%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 69.85 | 75.55 | 0.00 | - | 2 | 2 | 92.53% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 71.30 | 75.85 | 0.00 | - | 1 | 2 | 62.84% |
| ADBE240524C00420000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 74.90 | 71.10 | 76.80 | 0.00 | - | 1 | 3 | 51.07% |
| ADBE240621C00420000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 62.43 | 77.20 | 80.10 | 0.00 | - | 2 | 156 | 49.74% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 81.10 | 83.45 | 0.00 | - | 1 | 15 | 44.99% |
| ADBE240816C00420000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 88.07 | 84.70 | 87.10 | 0.00 | - | 1 | 7 | 43.31% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 90.30 | 93.40 | 0.00 | - | 1 | 3 | 44.35% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 31.34% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 104.15 | 106.80 | 0.00 | - | 2 | 15 | 45.13% |
| ADBE250117C00420000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 93.25 | 106.95 | 110.00 | 0.00 | - | 1 | 801 | 44.94% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 31.89% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 38.04% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 141.85 | 149.35 | 0.00 | - | 1 | 3 | 46.99% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 166.00 | 175.00 | 0.00 | - | - | 1 | 47.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00420000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 62 | 62.50% |
| ADBE240517P00420000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.32 | +0.01 | +11.11% | 2 | 407 | 48.29% |
| ADBE240524P00420000 | 2024-05-06 10:19AM EDT | 2024-05-24 | 0.31 | 0.08 | 0.33 | 0.00 | - | 5 | 38 | 37.21% |
| ADBE240531P00420000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 0.30 | 0.21 | 0.53 | -0.08 | -21.05% | 32 | 457 | 33.94% |
| ADBE240607P00420000 | 2024-05-07 11:56AM EDT | 2024-06-07 | 0.58 | 0.41 | 0.74 | -0.14 | -19.44% | 11 | 1,223 | 31.76% |
| ADBE240614P00420000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 3.15 | 2.70 | 3.25 | 0.00 | - | 4 | 13 | 40.58% |
| ADBE240621P00420000 | 2024-05-07 1:58PM EDT | 2024-06-21 | 3.35 | 3.45 | 3.60 | -0.15 | -4.29% | 75 | 1,279 | 38.42% |
| ADBE240719P00420000 | 2024-05-07 10:14AM EDT | 2024-07-19 | 5.10 | 5.20 | 5.60 | -0.60 | -10.53% | 2 | 127 | 34.67% |
| ADBE240816P00420000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 7.35 | 7.10 | 7.55 | 0.00 | - | 4 | 428 | 32.76% |
| ADBE240920P00420000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 11.45 | 11.05 | 11.75 | 0.00 | - | 1 | 396 | 33.67% |
| ADBE241018P00420000 | 2024-05-06 1:30PM EDT | 2024-10-18 | 13.40 | 13.00 | 13.90 | 0.00 | - | 1 | 215 | 33.01% |
| ADBE241220P00420000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 19.10 | 18.35 | 19.10 | 0.00 | - | 1 | 48 | 32.63% |
| ADBE250117P00420000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 20.00 | 20.05 | 20.60 | -0.25 | -1.23% | 1 | 1,725 | 31.98% |
| ADBE250321P00420000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 28.91 | 23.30 | 25.55 | 0.00 | - | 10 | 190 | 32.10% |
| ADBE250620P00420000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 28.50 | 28.15 | 32.10 | 0.00 | - | 1 | 187 | 32.22% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.45 | 37.30 | 40.70 | 0.00 | - | 1 | 264 | 30.26% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 46.00 | 55.00 | 0.00 | - | 15 | 30 | 29.70% |
© 2024 Yahoo. Todos los derechos reservados.