Mercados españoles cerrados
S&P 500
5.266,76 -40,25 (-0,76%) Nasdaq
16.724,19 -77,35 (-0,46%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,25 -0,65 (-0,79%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Precio de ejercicio:410.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00410000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 69.47 | 67.25 | 75.10 | 0.00 | - | 3 | 3 | 171.97% |
| ADBE240621C00410000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 80.49 | 73.55 | 77.60 | 0.00 | - | 1 | 66 | 54.00% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00410000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 82.30 | 81.45 | 83.10 | 0.00 | - | 1 | 10 | 41.65% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 47.20% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 46.06% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 109.17 | 100.40 | 102.80 | 0.00 | - | 2 | 7 | 44.34% |
| ADBE250117C00410000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 111.82 | 102.95 | 105.75 | +3.42 | +3.15% | 2 | 521 | 43.99% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 111.25 | 113.75 | 0.00 | - | 2 | 43 | 44.67% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 120.30 | 126.75 | 0.00 | - | 1 | 9 | 46.90% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 45.35% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 54.49% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00410000 | 2024-05-23 9:33AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 1 | 28 | 89.06% |
| ADBE240531P00410000 | 2024-05-20 1:42PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.66 | 0.00 | - | 10 | 195 | 52.49% |
| ADBE240607P00410000 | 2024-05-23 1:05PM EDT | 2024-06-07 | 0.12 | 0.06 | 0.25 | -0.06 | -33.33% | 8 | 9 | 37.65% |
| ADBE240614P00410000 | 2024-05-23 1:19PM EDT | 2024-06-14 | 1.70 | 1.65 | 2.07 | +0.20 | +13.33% | 5 | 54 | 47.31% |
| ADBE240621P00410000 | 2024-05-23 2:21PM EDT | 2024-06-21 | 2.03 | 1.99 | 2.29 | +0.11 | +5.73% | 12 | 1,714 | 42.51% |
| ADBE240628P00410000 | 2024-05-23 1:37PM EDT | 2024-06-28 | 2.32 | 2.13 | 2.89 | -0.76 | -24.68% | 1 | 12 | 40.74% |
| ADBE240719P00410000 | 2024-05-23 1:36PM EDT | 2024-07-19 | 3.80 | 3.95 | 4.20 | -0.30 | -7.32% | 10 | 109 | 36.29% |
| ADBE240816P00410000 | 2024-05-22 10:33AM EDT | 2024-08-16 | 5.45 | 5.85 | 6.15 | 0.00 | - | 3 | 73 | 33.77% |
| ADBE240920P00410000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 10.00 | 9.65 | 10.45 | 0.00 | - | 2 | 194 | 34.79% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 11.70 | 12.20 | 0.00 | - | 4 | 188 | 33.46% |
| ADBE241220P00410000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 17.70 | 17.40 | 17.85 | +0.72 | +4.24% | 6 | 88 | 33.42% |
| ADBE250117P00410000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 16.45 | 18.70 | 19.35 | -1.91 | -10.40% | 5 | 687 | 32.69% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 23.17 | 19.85 | 23.55 | 0.00 | - | 5 | 188 | 32.20% |
| ADBE250620P00410000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 28.20 | 26.95 | 28.50 | 0.00 | - | 1 | 152 | 31.37% |
| ADBE260116P00410000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 38.70 | 37.75 | 39.95 | 0.00 | - | 3 | 161 | 30.98% |
| ADBE261218P00410000 | 2024-05-23 9:45AM EDT | 2026-12-18 | 49.53 | 47.00 | 56.00 | -3.00 | -5.71% | 1 | 32 | 31.02% |
© 2024 Yahoo. Todos los derechos reservados.