U.S. markets closed
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,203.00 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,073.50 -3.20 (-0.15%) Petróleo
78.31 -0.07 (-0.09%) Oro
2,323.70 -0.50 (-0.02%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 84.57% |
| ADBE240517C00600000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 47 | 1,986 | 45.90% |
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.99 | 0.00 | - | - | 1 | 52.37% |
| ADBE240531C00600000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.89 | 0.00 | - | - | 1 | 43.21% |
| ADBE240621C00600000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.90 | 1.73 | 2.01 | -0.28 | -12.84% | 34 | 1,798 | 37.21% |
| ADBE240719C00600000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 3.40 | 2.80 | 3.80 | -0.34 | -9.09% | 31 | 561 | 34.14% |
| ADBE240816C00600000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 5.74 | 4.65 | 6.50 | +0.04 | +0.70% | 13 | 142 | 33.89% |
| ADBE240920C00600000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 10.83 | 9.75 | 11.70 | +0.13 | +1.21% | 3 | 387 | 35.72% |
| ADBE241018C00600000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 13.53 | 12.15 | 13.25 | 0.00 | - | 8 | 167 | 34.12% |
| ADBE241220C00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 21.57 | 20.50 | 25.30 | 0.00 | - | 15 | 421 | 38.42% |
| ADBE250117C00600000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 25.00 | 23.40 | 24.85 | +0.19 | +0.77% | 1 | 763 | 35.94% |
| ADBE250321C00600000 | 2024-04-30 12:21PM EDT | 2025-03-21 | 23.60 | 30.40 | 34.05 | 0.00 | - | 1 | 55 | 37.72% |
| ADBE250620C00600000 | 2024-05-07 3:07PM EDT | 2025-06-20 | 41.99 | 39.50 | 43.95 | +0.16 | +0.38% | 3 | 293 | 38.30% |
| ADBE260116C00600000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 63.80 | 61.00 | 63.95 | +4.40 | +7.41% | 1 | 558 | 39.12% |
| ADBE261218C00600000 | 2024-05-06 12:20PM EDT | 2026-12-18 | 90.24 | 86.00 | 93.60 | 0.00 | - | 2 | 35 | 40.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 124.29 | 105.40 | 110.70 | 0.00 | - | - | 0 | 103.42% |
| ADBE240517P00600000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 124.27 | 104.95 | 110.25 | 0.00 | - | 2 | 2 | 83.18% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 105.25 | 109.75 | 0.00 | - | 1 | 0 | 37.28% |
| ADBE240719P00600000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 107.50 | 105.95 | 109.55 | 0.00 | - | 1 | 5 | 28.62% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 106.60 | 109.90 | 0.00 | - | 5 | 0 | 25.32% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 108.85 | 112.75 | 0.00 | - | 13 | 56 | 27.05% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 109.55 | 113.05 | 0.00 | - | 8 | 18 | 25.06% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 114.60 | 113.60 | 116.15 | 0.00 | - | 10 | 21 | 24.63% |
| ADBE250117P00600000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 115.10 | 114.75 | 117.25 | 0.00 | - | 10 | 847 | 24.24% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 117.65 | 121.10 | 0.00 | - | 1 | 4 | 24.63% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 121.15 | 125.25 | 0.00 | - | 1 | 40 | 24.26% |
| ADBE260116P00600000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 129.00 | 129.35 | 133.30 | -16.00 | -11.03% | 1 | 104 | 23.43% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 137.00 | 146.00 | 0.00 | - | 52 | 67 | 23.23% |
© 2024 Yahoo. Todos los derechos reservados.