U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,011.00 -16.00 (-0.04%) F Nasdaq
18,204.00 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,071.80 -4.90 (-0.24%) Petróleo
78.06 -0.32 (-0.41%) Oro
2,316.90 -7.30 (-0.31%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00530000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 3,000 | 1,647 | 36.82% |
| ADBE240517C00530000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.57 | 0.46 | 0.57 | -0.18 | -24.00% | 172 | 940 | 28.13% |
| ADBE240524C00530000 | 2024-05-07 2:11PM EDT | 2024-05-24 | 1.59 | 1.05 | 1.83 | -0.07 | -4.22% | 7 | 56 | 28.82% |
| ADBE240531C00530000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 2.76 | 1.47 | 2.53 | -0.09 | -3.16% | 7 | 81 | 26.80% |
| ADBE240607C00530000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 3.78 | 3.20 | 3.95 | -0.33 | -8.03% | 4 | 18 | 27.50% |
| ADBE240614C00530000 | 2024-05-07 2:29PM EDT | 2024-06-14 | 11.24 | 10.30 | 11.35 | -0.07 | -0.62% | 16 | 17 | 39.51% |
| ADBE240621C00530000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 12.30 | 11.45 | 12.10 | +0.05 | +0.41% | 42 | 2,575 | 37.55% |
| ADBE240719C00530000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 16.95 | 15.60 | 16.65 | +0.10 | +0.59% | 8 | 1,805 | 35.19% |
| ADBE240816C00530000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 20.95 | 20.00 | 20.95 | -0.12 | -0.57% | 17 | 123 | 34.34% |
| ADBE240920C00530000 | 2024-05-07 1:48PM EDT | 2024-09-20 | 29.55 | 27.55 | 29.95 | +0.75 | +2.60% | 2 | 45 | 37.37% |
| ADBE241018C00530000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 30.75 | 31.60 | 33.00 | 0.00 | - | 2 | 29 | 36.39% |
| ADBE241220C00530000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 43.45 | 42.15 | 44.60 | 0.00 | - | 1 | 140 | 38.49% |
| ADBE250117C00530000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 41.80 | 45.70 | 46.95 | 0.00 | - | 8 | 312 | 37.75% |
| ADBE250321C00530000 | 2024-05-03 12:18PM EDT | 2025-03-21 | 51.94 | 54.05 | 57.45 | 0.00 | - | 1 | 40 | 39.53% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 86.75 | 89.65 | 0.00 | - | 2 | 18 | 40.96% |
| ADBE260618C00530000 | 2024-05-03 2:49PM EDT | 2026-06-18 | 98.27 | 99.00 | 107.00 | 0.00 | - | 2 | 6 | 42.83% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 113.00 | 122.00 | 0.00 | - | 2 | 8 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 35.40 | 41.00 | 0.00 | - | 5 | 0 | 82.61% |
| ADBE240517P00530000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 36.14 | 35.00 | 40.25 | 0.00 | - | 9 | 16 | 41.47% |
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 37.00 | 35.75 | 39.80 | 0.00 | - | 1 | 1 | 29.91% |
| ADBE240531P00530000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 49.00 | 36.50 | 40.10 | 0.00 | - | 1 | 5 | 26.25% |
| ADBE240614P00530000 | 2024-05-07 2:46PM EDT | 2024-06-14 | 43.93 | 43.20 | 46.50 | -1.12 | -2.49% | 12 | 13 | 34.77% |
| ADBE240621P00530000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 44.98 | 45.45 | 48.20 | -0.82 | -1.79% | 1 | 466 | 34.85% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 48.25 | 50.50 | 0.00 | - | 2 | 130 | 30.35% |
| ADBE240816P00530000 | 2024-05-06 10:10AM EDT | 2024-08-16 | 50.24 | 50.95 | 52.15 | 0.00 | - | 4 | 91 | 27.58% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 56.05 | 57.45 | 0.00 | - | 1 | 68 | 28.53% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 58.35 | 61.00 | 0.00 | - | 2 | 124 | 28.81% |
| ADBE241220P00530000 | 2024-05-07 2:26PM EDT | 2024-12-20 | 64.02 | 63.20 | 65.85 | -11.48 | -15.21% | 3 | 142 | 27.73% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 64.95 | 67.55 | 0.00 | - | 2 | 591 | 27.23% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 70.45 | 72.40 | 0.00 | - | 1 | 21 | 27.08% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 29.64% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 95.00 | 105.00 | 0.00 | - | 20 | 21 | 25.94% |
© 2024 Yahoo. Todos los derechos reservados.