Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Golpe:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00620000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.10 | 0.00 | - | 10 | 303 | 52.34% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240621C00620000 | 2024-05-07 1:21PM EDT | 2024-06-21 | 1.30 | 0.95 | 1.41 | -0.03 | -2.26% | 2 | 864 | 38.00% |
| ADBE240719C00620000 | 2024-05-07 10:58AM EDT | 2024-07-19 | 2.16 | 1.88 | 2.50 | -0.44 | -16.92% | 2 | 181 | 33.81% |
| ADBE240816C00620000 | 2024-05-06 10:10AM EDT | 2024-08-16 | 4.00 | 3.40 | 3.80 | 0.00 | - | 4 | 213 | 31.86% |
| ADBE240920C00620000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 8.04 | 7.05 | 7.75 | +0.15 | +1.90% | 6 | 69 | 33.64% |
| ADBE241018C00620000 | 2024-05-07 2:17PM EDT | 2024-10-18 | 10.02 | 9.75 | 10.15 | -0.04 | -0.40% | 1 | 29 | 33.49% |
| ADBE241220C00620000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 17.74 | 16.80 | 17.95 | 0.00 | - | 3 | 106 | 35.28% |
| ADBE250117C00620000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 18.30 | 19.65 | 20.50 | 0.00 | - | 1 | 440 | 35.21% |
| ADBE250321C00620000 | 2024-05-01 1:43PM EDT | 2025-03-21 | 20.40 | 26.30 | 27.50 | 0.00 | - | 7 | 93 | 35.99% |
| ADBE250620C00620000 | 2024-05-07 2:15PM EDT | 2025-06-20 | 36.00 | 34.60 | 36.70 | +7.40 | +25.87% | 1 | 244 | 36.62% |
| ADBE260116C00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 55.63 | 55.40 | 57.50 | 0.00 | - | 1 | 569 | 38.24% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 82.25 | 87.70 | 0.00 | - | 1 | 36 | 40.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00620000 | 2024-05-07 2:25PM EDT | 2024-05-17 | 124.98 | 123.90 | 128.50 | -2.09 | -1.64% | 20 | 9 | 51.56% |
| ADBE240621P00620000 | 2024-05-07 2:25PM EDT | 2024-06-21 | 125.65 | 123.90 | 128.35 | +1.60 | +1.29% | 20 | 9 | 41.86% |
| ADBE240719P00620000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 146.45 | 124.50 | 128.10 | 0.00 | - | 25 | 7 | 32.18% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 46.72% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 51.40% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 22.77% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 129.55 | 131.90 | 0.00 | - | 52 | 20 | 23.92% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 129.30 | 132.65 | -2.10 | -1.59% | 4 | 171 | 23.40% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 135.90 | 138.70 | 0.00 | - | 1 | 30 | 22.97% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 143.00 | 146.90 | 0.00 | - | 1 | 13 | 22.80% |
© 2024 Yahoo. Todos los derechos reservados.