U.S. markets closed
F S&P 500
5,214.75 +1.00 (+0.02%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,206.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,073.70 -3.00 (-0.14%) Petróleo
78.31 -0.07 (-0.09%) Oro
2,323.70 -0.50 (-0.02%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00510000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.50 | 0.36 | 0.55 | -0.42 | -45.65% | 148 | 623 | 29.08% |
| ADBE240517C00510000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 2.48 | 2.18 | 2.91 | -0.77 | -23.69% | 137 | 1,580 | 27.74% |
| ADBE240524C00510000 | 2024-05-07 3:25PM EDT | 2024-05-24 | 5.33 | 4.35 | 5.30 | -0.37 | -6.49% | 9 | 113 | 28.20% |
| ADBE240531C00510000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 6.30 | 6.10 | 7.00 | -0.60 | -8.70% | 6 | 191 | 27.57% |
| ADBE240607C00510000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 9.57 | 7.30 | 8.70 | +0.52 | +5.75% | 6 | 101 | 27.52% |
| ADBE240614C00510000 | 2024-05-07 2:07PM EDT | 2024-06-14 | 18.17 | 16.80 | 17.90 | +0.19 | +1.06% | 4 | 5 | 40.03% |
| ADBE240621C00510000 | 2024-05-07 2:00PM EDT | 2024-06-21 | 19.00 | 18.20 | 18.95 | -0.27 | -1.40% | 51 | 765 | 38.34% |
| ADBE240719C00510000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 24.20 | 22.90 | 24.10 | -0.20 | -0.82% | 48 | 230 | 36.04% |
| ADBE240816C00510000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 29.20 | 27.95 | 28.40 | +0.05 | +0.17% | 31 | 129 | 34.83% |
| ADBE240920C00510000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 38.75 | 36.25 | 37.00 | +0.80 | +2.11% | 1 | 197 | 37.21% |
| ADBE241018C00510000 | 2024-05-06 1:29PM EDT | 2024-10-18 | 41.50 | 40.40 | 41.30 | 0.00 | - | 6 | 67 | 37.15% |
| ADBE241220C00510000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 41.75 | 50.95 | 52.70 | 0.00 | - | 5 | 125 | 38.94% |
| ADBE250117C00510000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 57.67 | 54.45 | 56.05 | +1.23 | +2.18% | 1 | 134 | 38.78% |
| ADBE250321C00510000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 63.05 | 63.00 | 65.55 | 0.00 | - | 2 | 14 | 39.92% |
| ADBE260116C00510000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 97.85 | 95.50 | 99.15 | -0.25 | -0.25% | 2 | 980 | 41.91% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 121.00 | 129.90 | 0.00 | - | 1 | 52 | 43.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 2024-05-10 | 38.75 | 14.45 | 21.30 | 0.00 | - | 1 | 1 | 55.42% |
| ADBE240517P00510000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 17.63 | 18.45 | 20.90 | -1.24 | -6.57% | 2 | 387 | 28.78% |
| ADBE240524P00510000 | 2024-05-07 12:26PM EDT | 2024-05-24 | 18.39 | 20.35 | 22.50 | -8.20 | -30.84% | 2 | 9 | 26.74% |
| ADBE240531P00510000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 21.09 | 21.30 | 23.40 | -16.47 | -43.85% | 1 | 7 | 24.59% |
| ADBE240607P00510000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 32.05 | 23.30 | 24.70 | 0.00 | - | 33 | 1 | 24.21% |
| ADBE240614P00510000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 41.01 | 30.45 | 33.05 | 0.00 | - | 1 | 2 | 35.86% |
| ADBE240621P00510000 | 2024-05-07 2:09PM EDT | 2024-06-21 | 31.50 | 31.70 | 33.80 | -10.60 | -25.18% | 1 | 382 | 34.07% |
| ADBE240719P00510000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 35.87 | 35.65 | 37.20 | 0.00 | - | 3 | 199 | 30.71% |
| ADBE240816P00510000 | 2024-05-07 3:02PM EDT | 2024-08-16 | 38.35 | 38.85 | 39.40 | -0.35 | -0.90% | 31 | 96 | 28.28% |
| ADBE240920P00510000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 51.70 | 44.25 | 45.25 | 0.00 | - | 79 | 219 | 29.29% |
| ADBE241018P00510000 | 2024-05-06 1:29PM EDT | 2024-10-18 | 47.55 | 46.75 | 47.80 | 0.00 | - | 1 | 39 | 28.62% |
| ADBE241220P00510000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 53.89 | 53.25 | 54.20 | 0.00 | - | 4 | 31 | 28.48% |
| ADBE250117P00510000 | 2024-04-29 1:24PM EDT | 2025-01-17 | 64.35 | 53.80 | 56.55 | 0.00 | - | 7 | 546 | 28.30% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 59.55 | 65.00 | 0.00 | - | 3 | 24 | 29.96% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 73.60 | 78.35 | 0.00 | - | 1 | 47 | 26.71% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 85.05 | 94.00 | 0.00 | - | 1 | 37 | 26.46% |
© 2024 Yahoo. Todos los derechos reservados.