U.S. markets open in 2 hours 32 minutes
F S&P 500
5,208.50 +2.00 (+0.04%) F Dow Jones
39,054.00 +57.00 (+0.15%) F Nasdaq
18,170.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.16 -0.32 (-0.41%) Oro
2,322.50 -8.70 (-0.37%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00500000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| ADBE240517C00500000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 207 | 1,929 | 1.56% |
| ADBE240524C00500000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 9.01 | 0.00 | 0.00 | 0.00 | - | 86 | 259 | 1.56% |
| ADBE240531C00500000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 43 | 221 | 1.56% |
| ADBE240607C00500000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 13.55 | 0.00 | 0.00 | 0.00 | - | 41 | 192 | 0.78% |
| ADBE240614C00500000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 22.56 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.78% |
| ADBE240621C00500000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 23.84 | 0.00 | 0.00 | 0.00 | - | 450 | 1,612 | 0.78% |
| ADBE240719C00500000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 29.02 | 0.00 | 0.00 | 0.00 | - | 51 | 493 | 0.78% |
| ADBE240816C00500000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| ADBE240920C00500000 | 2024-05-06 12:55PM EDT | 2024-09-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 0.39% |
| ADBE241018C00500000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.39% |
| ADBE241220C00500000 | 2024-05-06 3:01PM EDT | 2024-12-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE250117C00500000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 60.85 | 0.00 | 0.00 | 0.00 | - | 14 | 333 | 0.39% |
| ADBE250321C00500000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE250620C00500000 | 2024-05-06 9:33AM EDT | 2025-06-20 | 78.23 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.39% |
| ADBE260116C00500000 | 2024-05-01 2:45PM EDT | 2026-01-16 | 91.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.20% |
| ADBE261218C00500000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 132.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00500000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 0.00% |
| ADBE240517P00500000 | 2024-05-06 2:15PM EDT | 2024-05-17 | 11.73 | 0.00 | 0.00 | 0.00 | - | 25 | 939 | 0.00% |
| ADBE240524P00500000 | 2024-05-06 11:44AM EDT | 2024-05-24 | 14.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240531P00500000 | 2024-05-06 11:07AM EDT | 2024-05-31 | 15.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240607P00500000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 22.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00500000 | 2024-05-06 2:32PM EDT | 2024-06-14 | 25.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240621P00500000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 89 | 1,328 | 0.00% |
| ADBE240719P00500000 | 2024-05-06 2:20PM EDT | 2024-07-19 | 30.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE240816P00500000 | 2024-05-06 2:17PM EDT | 2024-08-16 | 33.30 | 0.00 | 0.00 | 0.00 | - | 64 | 546 | 0.00% |
| ADBE240920P00500000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE241018P00500000 | 2024-05-06 11:27AM EDT | 2024-10-18 | 42.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220P00500000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 48.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 53.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321P00500000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 55.34 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| ADBE250620P00500000 | 2024-05-01 10:27AM EDT | 2025-06-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 16 | 602 | 0.00% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00500000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 84.02 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.