U.S. markets closed
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,205.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,072.90 -3.80 (-0.18%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,321.70 -2.50 (-0.11%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00540000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.01 | 0.00 | - | 7 | 11 | 59.86% |
| ADBE240517C00540000 | 2024-05-07 3:06PM EDT | 2024-05-17 | 0.24 | 0.17 | 0.29 | -0.11 | -31.43% | 118 | 1,180 | 29.64% |
| ADBE240524C00540000 | 2024-05-07 11:24AM EDT | 2024-05-24 | 1.00 | 0.49 | 1.10 | +0.16 | +19.05% | 5 | 41 | 29.70% |
| ADBE240531C00540000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 1.70 | 1.05 | 1.56 | +0.06 | +3.66% | 18 | 66 | 27.27% |
| ADBE240607C00540000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 2.86 | 2.04 | 2.50 | +0.12 | +4.38% | 1 | 113 | 27.37% |
| ADBE240614C00540000 | 2024-05-07 3:03PM EDT | 2024-06-14 | 8.79 | 7.80 | 8.95 | +0.19 | +2.21% | 3 | 8 | 39.46% |
| ADBE240621C00540000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 10.30 | 9.20 | 9.55 | +0.31 | +3.10% | 27 | 560 | 37.34% |
| ADBE240719C00540000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 14.03 | 12.55 | 13.75 | +0.05 | +0.36% | 2 | 151 | 34.95% |
| ADBE240816C00540000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 17.65 | 16.80 | 17.85 | -0.60 | -3.29% | 13 | 351 | 34.14% |
| ADBE240920C00540000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 26.45 | 24.25 | 25.50 | 0.00 | - | 182 | 259 | 36.24% |
| ADBE241018C00540000 | 2024-04-30 11:34AM EDT | 2024-10-18 | 21.13 | 27.85 | 29.20 | 0.00 | - | 1 | 109 | 35.93% |
| ADBE241220C00540000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 32.70 | 38.25 | 43.95 | 0.00 | - | 1 | 175 | 40.25% |
| ADBE250117C00540000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 44.33 | 41.90 | 43.80 | +5.98 | +15.59% | 4 | 489 | 37.88% |
| ADBE250321C00540000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 47.00 | 50.25 | 53.20 | 0.00 | - | 1 | 40 | 39.08% |
| ADBE250620C00540000 | 2024-05-07 9:45AM EDT | 2025-06-20 | 60.98 | 59.75 | 64.85 | +0.18 | +0.30% | 5 | 176 | 40.06% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 82.85 | 85.50 | 0.00 | - | 1 | 271 | 40.65% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 109.00 | 118.00 | 0.00 | - | 7 | 206 | 43.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 45.60 | 51.10 | 0.00 | - | 1 | 0 | 62.35% |
| ADBE240517P00540000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 53.99 | 44.85 | 49.35 | 0.00 | - | 53 | 13 | 42.68% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 44.80 | 49.50 | -31.35 | -41.20% | 3 | 0 | 33.51% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 45.60 | 50.10 | 0.00 | - | 1 | 1 | 30.63% |
| ADBE240621P00540000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 53.00 | 51.95 | 55.25 | -0.85 | -1.58% | 4 | 762 | 33.63% |
| ADBE240719P00540000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 55.36 | 54.80 | 57.20 | 0.00 | - | 2 | 53 | 29.22% |
| ADBE240816P00540000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 65.90 | 57.15 | 59.60 | 0.00 | - | 1 | 60 | 27.63% |
| ADBE240920P00540000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 61.95 | 62.10 | 65.25 | -6.45 | -9.43% | 2 | 187 | 29.14% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 64.85 | 66.30 | 0.00 | - | 1 | 14 | 27.41% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 70.60 | 72.20 | 0.00 | - | 1 | 130 | 27.37% |
| ADBE250117P00540000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 85.98 | 71.25 | 75.80 | 0.00 | - | 9 | 327 | 28.12% |
| ADBE250321P00540000 | 2024-05-06 9:51AM EDT | 2025-03-21 | 77.65 | 76.35 | 79.40 | 0.00 | - | 1 | 80 | 27.21% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 80.05 | 85.00 | 0.00 | - | 30 | 148 | 26.76% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 92.00 | 94.75 | 0.00 | - | 5 | 18 | 25.61% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 101.00 | 110.00 | 0.00 | - | 20 | 44 | 25.44% |
© 2024 Yahoo. Todos los derechos reservados.