U.S. markets open in 3 hours 28 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,063.00 +66.00 (+0.17%) F Nasdaq
18,169.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,075.40 +4.30 (+0.21%) Petróleo
78.48 0.00 (0.00%) Oro
2,322.70 -8.50 (-0.36%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00430000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 50.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00430000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00430000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 34.84% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 41.58% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 38.76% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00430000 | 2024-05-03 11:51AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ADBE240517P00430000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ADBE240524P00430000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ADBE240531P00430000 | 2024-05-06 11:39AM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240607P00430000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240614P00430000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240621P00430000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ADBE240719P00430000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240816P00430000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240920P00430000 | 2024-05-02 11:31AM EDT | 2024-09-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADBE241018P00430000 | 2024-05-06 9:37AM EDT | 2024-10-18 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250117P00430000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 22.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250321P00430000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00430000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.