U.S. markets closed
F S&P 500
5,212.25 -1.50 (-0.03%) F Dow Jones
39,012.00 -15.00 (-0.04%) F Nasdaq
18,201.50 +2.00 (+0.01%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
78.07 -0.31 (-0.40%) Oro
2,324.80 +0.60 (+0.03%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00520000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.20 | -0.21 | -70.00% | 63 | 772 | 33.01% |
| ADBE240517C00520000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 1.21 | 1.10 | 1.21 | -0.34 | -21.94% | 524 | 2,401 | 27.05% |
| ADBE240524C00520000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 2.77 | 2.34 | 3.20 | -0.53 | -16.06% | 7 | 100 | 28.58% |
| ADBE240531C00520000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 4.44 | 3.60 | 4.40 | +0.09 | +2.07% | 11 | 172 | 27.33% |
| ADBE240607C00520000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 5.59 | 5.10 | 5.90 | -0.67 | -10.70% | 3 | 50 | 27.39% |
| ADBE240614C00520000 | 2024-05-06 2:36PM EDT | 2024-06-14 | 14.78 | 13.15 | 14.30 | 0.00 | - | 6 | 16 | 39.68% |
| ADBE240621C00520000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 15.70 | 14.65 | 15.85 | -0.05 | -0.32% | 56 | 1,267 | 38.86% |
| ADBE240719C00520000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 20.29 | 18.95 | 20.50 | +0.11 | +0.55% | 8 | 367 | 36.04% |
| ADBE240816C00520000 | 2024-05-07 2:43PM EDT | 2024-08-16 | 24.85 | 23.75 | 24.30 | -0.38 | -1.51% | 9 | 156 | 34.42% |
| ADBE240920C00520000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 33.30 | 31.35 | 32.85 | -0.15 | -0.45% | 16 | 148 | 36.89% |
| ADBE241018C00520000 | 2024-05-06 11:41AM EDT | 2024-10-18 | 37.80 | 35.35 | 36.85 | 0.00 | - | 2 | 39 | 36.66% |
| ADBE241220C00520000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 49.54 | 46.35 | 48.45 | +1.54 | +3.21% | 11 | 132 | 38.66% |
| ADBE250117C00520000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 52.25 | 50.20 | 51.25 | +0.92 | +1.79% | 3 | 327 | 38.18% |
| ADBE250321C00520000 | 2024-05-07 10:23AM EDT | 2025-03-21 | 61.00 | 58.70 | 60.70 | +1.33 | +2.23% | 20 | 67 | 39.34% |
| ADBE250620C00520000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 71.70 | 68.25 | 73.60 | +14.10 | +24.48% | 20 | 114 | 40.91% |
| ADBE260116C00520000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 84.65 | 90.80 | 94.40 | 0.00 | - | 1 | 19 | 41.45% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 117.00 | 125.95 | +3.55 | +2.97% | 2 | 15 | 43.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 2024-05-10 | 42.67 | 23.85 | 31.00 | 0.00 | - | 3 | 0 | 68.60% |
| ADBE240517P00520000 | 2024-05-07 12:22PM EDT | 2024-05-17 | 25.25 | 25.95 | 30.10 | -13.37 | -34.62% | 4 | 233 | 33.41% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 34.55 | 26.55 | 31.00 | 0.00 | - | 2 | 6 | 28.83% |
| ADBE240531P00520000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 48.00 | 28.80 | 31.55 | 0.00 | - | 4 | 8 | 25.79% |
| ADBE240607P00520000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 44.66 | 30.35 | 33.00 | 0.00 | - | 2 | 4 | 26.02% |
| ADBE240621P00520000 | 2024-05-07 2:29PM EDT | 2024-06-21 | 38.42 | 38.45 | 40.10 | -0.58 | -1.49% | 10 | 570 | 33.46% |
| ADBE240719P00520000 | 2024-05-02 10:23AM EDT | 2024-07-19 | 56.43 | 41.30 | 44.25 | 0.00 | - | 1 | 110 | 31.32% |
| ADBE240816P00520000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 45.60 | 44.70 | 45.40 | 0.00 | - | 7 | 160 | 27.80% |
| ADBE240920P00520000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 59.22 | 49.85 | 51.45 | 0.00 | - | 1 | 360 | 29.18% |
| ADBE241018P00520000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 69.50 | 52.50 | 53.50 | 0.00 | - | 1 | 118 | 28.16% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 57.45 | 60.30 | 0.00 | - | 1 | 198 | 28.39% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 59.25 | 62.35 | 0.00 | - | 1 | 464 | 28.05% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 64.95 | 67.05 | 0.00 | - | 13 | 43 | 27.70% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 69.20 | 73.80 | 0.00 | - | 1 | 195 | 27.68% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 80.90 | 83.60 | -12.25 | -12.93% | 1 | 24 | 26.34% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 26.94% |
© 2024 Yahoo. Todos los derechos reservados.