Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM EDT. Mercado abierto.
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 34.10 | 52.25 | 56.60 | 0.00 | - | 1 | 1 | 61.47% |
| ADBE240517C00440000 | 2024-05-06 11:00AM EDT | 2024-05-17 | 55.00 | 52.80 | 57.40 | 0.00 | - | 9 | 10 | 60.84% |
| ADBE240524C00440000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 44.00 | 53.70 | 58.35 | 0.00 | - | 1 | 2 | 51.57% |
| ADBE240531C00440000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 56.67 | 53.90 | 58.25 | 0.00 | - | 1 | 2 | 43.41% |
| ADBE240621C00440000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 63.05 | 61.30 | 63.70 | 0.00 | - | 2 | 387 | 44.03% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 66.10 | 68.40 | 0.00 | - | 2 | 10 | 41.79% |
| ADBE240816C00440000 | 2024-04-30 10:52AM EDT | 2024-08-16 | 55.30 | 71.30 | 73.55 | 0.00 | - | 1 | 4 | 41.78% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 77.70 | 79.60 | 0.00 | - | 1 | 17 | 42.06% |
| ADBE241018C00440000 | 2024-05-06 1:29PM EDT | 2024-10-18 | 81.99 | 82.15 | 83.60 | 0.00 | - | 1 | 63 | 41.86% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 92.20 | 94.10 | 0.00 | - | 2 | 4 | 43.36% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 93.65 | 98.15 | 0.00 | - | 1 | 304 | 43.71% |
| ADBE250321C00440000 | 2024-04-30 10:53AM EDT | 2025-03-21 | 87.99 | 102.80 | 105.85 | 0.00 | - | 2 | 54 | 43.87% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 38.13% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 39.47% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 156.00 | 165.00 | 0.00 | - | 2 | 8 | 46.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00440000 | 2024-05-07 10:13AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.85 | -0.03 | -75.00% | 3 | 221 | 61.62% |
| ADBE240517P00440000 | 2024-05-07 2:33PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.26 | 0.00 | - | 34 | 1,769 | 34.03% |
| ADBE240524P00440000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 0.59 | 0.24 | 0.57 | -0.01 | -1.67% | 5 | 63 | 30.55% |
| ADBE240531P00440000 | 2024-05-07 2:08PM EDT | 2024-05-31 | 0.81 | 0.74 | 0.90 | -0.13 | -13.83% | 144 | 293 | 28.47% |
| ADBE240607P00440000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 1.28 | 1.10 | 1.48 | -0.31 | -19.50% | 13 | 61 | 28.25% |
| ADBE240614P00440000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 5.32 | 5.10 | 5.60 | -0.53 | -9.06% | 3 | 9 | 38.31% |
| ADBE240621P00440000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 5.80 | 6.00 | 6.20 | -0.50 | -7.94% | 67 | 845 | 36.65% |
| ADBE240719P00440000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 8.50 | 8.30 | 8.55 | -0.40 | -4.49% | 5 | 1,105 | 32.88% |
| ADBE240816P00440000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 11.41 | 10.65 | 11.35 | 0.00 | - | 23 | 383 | 31.75% |
| ADBE240920P00440000 | 2024-05-06 2:37PM EDT | 2024-09-20 | 15.28 | 14.95 | 15.90 | -0.77 | -4.80% | 1 | 219 | 32.30% |
| ADBE241018P00440000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 17.60 | 17.70 | 18.00 | -0.63 | -3.46% | 2 | 208 | 31.42% |
| ADBE241220P00440000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 24.12 | 23.80 | 24.85 | 0.00 | - | 3 | 63 | 32.04% |
| ADBE250117P00440000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 28.10 | 25.35 | 26.00 | 0.00 | - | 2 | 1,207 | 31.07% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 29.50 | 30.25 | 0.00 | - | 32 | 189 | 30.53% |
| ADBE250620P00440000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 42.40 | 33.85 | 39.35 | 0.00 | - | 20 | 306 | 31.94% |
| ADBE260116P00440000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 45.35 | 43.45 | 46.50 | -8.10 | -15.15% | 1 | 18 | 29.14% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 49.05 | 53.00 | 0.00 | - | - | 2 | 28.66% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 32.32% |
© 2024 Yahoo. Todos los derechos reservados.