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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00480000 | 2024-05-07 9:46AM EDT | 2024-05-10 | 13.50 | 11.85 | 16.20 | -1.79 | -11.71% | 3 | 256 | 42.99% |
| ADBE240517C00480000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 15.35 | 16.15 | 17.20 | -3.25 | -17.47% | 18 | 1,331 | 29.33% |
| ADBE240524C00480000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 21.29 | 17.25 | 20.95 | +0.80 | +3.90% | 41 | 72 | 32.43% |
| ADBE240531C00480000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 23.00 | 20.30 | 22.75 | +0.20 | +0.88% | 3 | 85 | 31.27% |
| ADBE240607C00480000 | 2024-05-07 10:16AM EDT | 2024-06-07 | 25.90 | 21.60 | 23.95 | +1.07 | +4.31% | 1 | 7 | 29.82% |
| ADBE240614C00480000 | 2024-05-07 10:19AM EDT | 2024-06-14 | 34.95 | 31.30 | 33.30 | +2.55 | +7.87% | 1 | 17 | 42.18% |
| ADBE240621C00480000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 36.04 | 32.70 | 35.10 | +1.44 | +4.16% | 18 | 819 | 41.50% |
| ADBE240719C00480000 | 2024-05-07 12:36PM EDT | 2024-07-19 | 40.35 | 37.75 | 39.95 | +1.02 | +2.59% | 23 | 459 | 38.36% |
| ADBE240816C00480000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 40.65 | 42.60 | 45.15 | 0.00 | - | 7 | 113 | 37.81% |
| ADBE240920C00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 48.19 | 50.30 | 53.65 | 0.00 | - | 1 | 53 | 39.87% |
| ADBE241018C00480000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 58.00 | 55.75 | 56.50 | +5.71 | +10.92% | 4 | 32 | 38.54% |
| ADBE241220C00480000 | 2024-05-06 12:19PM EDT | 2024-12-20 | 67.65 | 65.90 | 67.65 | 0.00 | - | 17 | 46 | 40.17% |
| ADBE250117C00480000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 72.00 | 69.20 | 72.45 | +0.77 | +1.08% | 4 | 1,212 | 40.91% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 77.90 | 81.35 | 0.00 | - | 1 | 15 | 41.65% |
| ADBE250620C00480000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 92.45 | 88.35 | 92.90 | +7.16 | +8.39% | 1 | 108 | 42.49% |
| ADBE260116C00480000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.00 | 110.20 | 114.15 | 0.00 | - | 5 | 48 | 43.24% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 122.80 | 130.00 | 0.00 | - | 2 | 3 | 44.61% |
| ADBE261218C00480000 | 2024-05-06 2:21PM EDT | 2026-12-18 | 141.50 | 135.05 | 143.95 | 0.00 | - | 1 | 17 | 44.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00480000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.07 | 0.73 | 1.18 | -0.20 | -15.75% | 132 | 208 | 25.37% |
| ADBE240517P00480000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.70 | 3.05 | 3.75 | -0.17 | -4.39% | 121 | 1,309 | 25.30% |
| ADBE240524P00480000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 5.10 | 4.95 | 5.85 | -0.96 | -15.84% | 37 | 87 | 25.32% |
| ADBE240531P00480000 | 2024-05-07 2:39PM EDT | 2024-05-31 | 6.65 | 6.50 | 7.20 | -0.40 | -5.67% | 33 | 33 | 24.40% |
| ADBE240607P00480000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 8.15 | 7.75 | 9.20 | -0.80 | -8.94% | 10 | 33 | 25.29% |
| ADBE240614P00480000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 16.58 | 16.10 | 17.75 | -0.27 | -1.60% | 2 | 9 | 36.90% |
| ADBE240621P00480000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 18.03 | 17.50 | 18.25 | +0.16 | +0.90% | 35 | 2,255 | 34.72% |
| ADBE240719P00480000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 20.00 | 20.05 | 21.50 | -1.00 | -4.76% | 2 | 387 | 31.18% |
| ADBE240816P00480000 | 2024-05-07 10:16AM EDT | 2024-08-16 | 23.25 | 23.15 | 24.70 | -1.10 | -4.52% | 8 | 925 | 29.73% |
| ADBE240920P00480000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 29.00 | 29.65 | 31.00 | -1.65 | -5.38% | 1 | 744 | 31.04% |
| ADBE241018P00480000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 31.95 | 31.05 | 33.40 | -0.80 | -2.44% | 18 | 78 | 30.15% |
| ADBE241220P00480000 | 2024-05-06 12:47PM EDT | 2024-12-20 | 39.65 | 38.85 | 40.40 | 0.00 | - | 4 | 147 | 30.27% |
| ADBE250117P00480000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 40.60 | 39.50 | 42.30 | -0.40 | -0.98% | 7 | 1,140 | 29.76% |
| ADBE250321P00480000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 50.35 | 45.20 | 49.05 | 0.00 | - | 5 | 134 | 30.43% |
| ADBE250620P00480000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 50.90 | 50.40 | 53.45 | 0.00 | - | 1 | 445 | 29.02% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 61.45 | 63.85 | 0.00 | - | 5 | 71 | 27.79% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 66.05 | 73.00 | 0.00 | - | 1 | 4 | 28.20% |
| ADBE261218P00480000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 74.50 | 70.00 | 79.95 | 0.00 | - | 1 | 54 | 27.64% |
© 2024 Yahoo. Todos los derechos reservados.