U.S. markets open in 17 minutes
F S&P 500
5,213.00 +6.50 (+0.12%) F Dow Jones
39,040.00 +43.00 (+0.11%) F Nasdaq
18,190.25 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,077.90 +6.80 (+0.33%) Petróleo
77.87 -0.61 (-0.78%) Oro
2,326.60 -4.60 (-0.20%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADBE240517C00560000 | 2024-05-06 11:04AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 12.50% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ADBE240607C00560000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| ADBE240614C00560000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADBE240621C00560000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 85 | 951 | 6.25% |
| ADBE240719C00560000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 6.25% |
| ADBE240816C00560000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 12.44 | 0.00 | 0.00 | 0.00 | - | 17 | 127 | 6.25% |
| ADBE240920C00560000 | 2024-05-06 12:40PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 3.13% |
| ADBE241018C00560000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| ADBE241220C00560000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 3.13% |
| ADBE250117C00560000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 3.13% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 0.00 | 0.00 | 0.00 | - | 48 | 39 | 3.13% |
| ADBE250620C00560000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 1.56% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00560000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADBE240621P00560000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 70.40 | 0.00 | 0.00 | 0.00 | - | 41 | 488 | 0.00% |
| ADBE240719P00560000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 77.38 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ADBE250117P00560000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 106.15 | 0.00 | 0.00 | 0.00 | - | 8 | 675 | 0.00% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 0.00% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 25.77% |
© 2024 Yahoo. Todos los derechos reservados.