Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:29AM EDT. Mercado abierto.
Golpe:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00640000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.17 | 0.00 | - | 5 | 123 | 57.42% |
| ADBE240621C00640000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 0.54 | 0.49 | 0.00 | 0.00 | - | 2 | 651 | 12.50% |
| ADBE240719C00640000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 1.04 | 1.34 | 1.87 | 0.00 | - | 6 | 30 | 34.77% |
| ADBE240816C00640000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 2.52 | 2.42 | 2.70 | 0.00 | - | 1 | 67 | 32.03% |
| ADBE240920C00640000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 5.75 | 5.65 | 6.25 | 0.00 | - | 2 | 591 | 34.15% |
| ADBE241018C00640000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 6.74 | 7.50 | 7.95 | 0.00 | - | 2 | 27 | 33.39% |
| ADBE241220C00640000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 14.00 | 13.80 | 14.65 | 0.00 | - | 1 | 46 | 34.86% |
| ADBE250117C00640000 | 2024-05-03 1:30PM EDT | 2025-01-17 | 14.45 | 16.30 | 17.05 | 0.00 | - | 1 | 313 | 34.84% |
| ADBE250321C00640000 | 2024-05-02 1:45PM EDT | 2025-03-21 | 18.20 | 22.80 | 24.65 | 0.00 | - | 1 | 11 | 36.31% |
| ADBE250620C00640000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 30.20 | 31.25 | 33.70 | 0.00 | - | 2 | 236 | 36.98% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 50.00 | 52.70 | 0.00 | - | 4 | 233 | 37.95% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 76.15 | 80.75 | 0.00 | - | 1 | 9 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 161.10 | 167.95 | 0.00 | - | 2 | 0 | 178.34% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 167.77 | 143.10 | 147.25 | 0.00 | - | 1 | 1 | 47.01% |
| ADBE240719P00640000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 159.95 | 142.80 | 146.90 | 0.00 | - | 9 | 2 | 35.90% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 60.13% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 51.33% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 142.55 | 147.65 | 0.00 | - | 3 | 0 | 25.69% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 145.90 | 148.65 | 0.00 | - | 1 | 2 | 23.45% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 146.70 | 149.25 | 0.00 | - | 22 | 21 | 22.94% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 35.49% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 151.05 | 154.25 | 0.00 | - | 1 | 162 | 22.46% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 29.60% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 163.70 | 171.00 | 0.00 | - | - | 1 | 21.63% |
© 2024 Yahoo. Todos los derechos reservados.