Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EDT. Mercado abierto.
Golpe:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-07 10:07AM EDT | 2024-05-10 | 7.89 | 8.30 | 8.75 | +0.04 | +0.51% | 36 | 387 | 28.17% |
| ADBE240517C00490000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 11.20 | 11.85 | 11.80 | -0.15 | -1.32% | 17 | 533 | 26.30% |
| ADBE240524C00490000 | 2024-05-07 9:58AM EDT | 2024-05-24 | 12.92 | 13.85 | 15.60 | -1.36 | -9.52% | 1 | 113 | 29.43% |
| ADBE240531C00490000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 16.00 | 16.25 | 17.25 | 0.00 | - | 53 | 180 | 28.22% |
| ADBE240607C00490000 | 2024-05-07 10:10AM EDT | 2024-06-07 | 18.70 | 17.60 | 19.75 | +0.05 | +0.27% | 8 | 40 | 29.28% |
| ADBE240621C00490000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 29.40 | 29.15 | 29.80 | +0.45 | +1.55% | 28 | 963 | 38.92% |
| ADBE240719C00490000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 31.90 | 34.60 | 35.10 | -2.35 | -6.86% | 5 | 309 | 36.70% |
| ADBE240816C00490000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 39.20 | 39.80 | 40.10 | +0.37 | +0.95% | 3 | 106 | 36.10% |
| ADBE240920C00490000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 47.15 | 47.45 | 48.95 | 0.00 | - | 14 | 160 | 38.55% |
| ADBE241018C00490000 | 2024-05-06 10:35AM EDT | 2024-10-18 | 51.62 | 51.10 | 52.60 | 0.00 | - | 2 | 357 | 37.91% |
| ADBE241220C00490000 | 2024-05-06 12:10PM EDT | 2024-12-20 | 62.70 | 63.25 | 64.20 | 0.00 | - | 2 | 34 | 39.80% |
| ADBE250117C00490000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 65.72 | 66.70 | 67.70 | +0.72 | +1.11% | 2 | 249 | 39.72% |
| ADBE250321C00490000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 75.80 | 72.05 | 76.65 | -0.20 | -0.26% | 2 | 37 | 40.53% |
| ADBE250620C00490000 | 2024-05-07 9:40AM EDT | 2025-06-20 | 86.20 | 84.90 | 90.10 | +0.38 | +0.44% | 1 | 79 | 42.35% |
| ADBE260116C00490000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 107.00 | 106.50 | 109.35 | 0.00 | - | 1 | 34 | 42.19% |
| ADBE261218C00490000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 136.00 | 132.05 | 140.45 | 0.00 | - | 1 | 29 | 44.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-07 10:09AM EDT | 2024-05-10 | 3.05 | 2.76 | 2.91 | -0.85 | -21.79% | 23 | 375 | 24.72% |
| ADBE240517P00490000 | 2024-05-07 9:55AM EDT | 2024-05-17 | 7.35 | 6.10 | 6.40 | +0.30 | +4.26% | 21 | 503 | 25.64% |
| ADBE240524P00490000 | 2024-05-07 9:44AM EDT | 2024-05-24 | 10.02 | 8.30 | 8.70 | +0.22 | +2.24% | 1 | 46 | 25.44% |
| ADBE240531P00490000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 11.13 | 9.60 | 10.75 | 0.00 | - | 50 | 38 | 25.63% |
| ADBE240607P00490000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 12.26 | 10.25 | 12.05 | -0.34 | -2.70% | 2 | 33 | 24.92% |
| ADBE240614P00490000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 21.00 | 19.70 | 20.55 | +0.02 | +0.10% | 7 | 26 | 35.90% |
| ADBE240621P00490000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 21.20 | 21.00 | 21.40 | -0.70 | -3.20% | 122 | 1,786 | 34.28% |
| ADBE240719P00490000 | 2024-05-07 9:52AM EDT | 2024-07-19 | 26.40 | 24.60 | 24.95 | +0.46 | +1.77% | 17 | 752 | 31.07% |
| ADBE240816P00490000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 28.85 | 27.75 | 28.20 | 0.00 | - | 162 | 336 | 29.61% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 33.50 | 34.05 | 0.00 | - | 6 | 85 | 30.44% |
| ADBE241018P00490000 | 2024-05-06 11:42AM EDT | 2024-10-18 | 36.90 | 35.45 | 36.45 | 0.00 | - | 3 | 214 | 29.56% |
| ADBE241220P00490000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 44.00 | 40.85 | 43.55 | -0.13 | -0.29% | 1 | 139 | 29.76% |
| ADBE250117P00490000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 45.00 | 43.80 | 44.95 | -0.68 | -1.49% | 8 | 3,279 | 28.94% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 48.25 | 52.85 | 0.00 | - | 2 | 135 | 30.27% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 54.40 | 57.45 | 0.00 | - | 1 | 319 | 28.94% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 63.70 | 67.20 | 0.00 | - | 1 | 136 | 27.40% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 71.45 | 74.65 | 0.00 | - | 1 | 13 | 27.20% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 75.85 | 82.65 | 0.00 | - | 10 | 59 | 27.03% |
© 2024 Yahoo. Todos los derechos reservados.