U.S. markets open in 7 hours 59 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,185.75 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,073.80 +2.70 (+0.13%) Petróleo
78.64 +0.16 (+0.20%) Oro
2,331.00 -0.20 (-0.01%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADBE240517C00570000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240524C00570000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240531C00570000 | 2024-05-06 11:28AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240614C00570000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240621C00570000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240719C00570000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| ADBE240816C00570000 | 2024-05-06 3:41PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240920C00570000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE241018C00570000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 20.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241220C00570000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADBE250117C00570000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE260116C00570000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517P00570000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 94.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00570000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 86.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 34.05% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 36.70% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 29.48% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.