Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.569,54 +755,27 (+1,24%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00440000 | 2024-05-17 11:27AM EDT | 2024-05-24 | 43.61 | 41.90 | 45.95 | -0.39 | -0.89% | 3 | 2 | 60.43% |
| ADBE240531C00440000 | 2024-05-14 9:56AM EDT | 2024-05-31 | 40.32 | 42.65 | 46.70 | 0.00 | - | 1 | 3 | 46.45% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 48.00 | 43.80 | 47.75 | 0.00 | - | 2 | 3 | 41.80% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 2024-06-14 | 52.53 | 48.80 | 54.20 | 0.00 | - | - | 1 | 53.27% |
| ADBE240621C00440000 | 2024-05-15 11:58AM EDT | 2024-06-21 | 55.40 | 50.85 | 53.85 | 0.00 | - | 3 | 386 | 46.88% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 56.15 | 58.50 | 0.00 | - | 2 | 10 | 42.20% |
| ADBE240816C00440000 | 2024-05-15 11:28AM EDT | 2024-08-16 | 62.61 | 60.60 | 62.90 | 0.00 | - | 1 | 5 | 40.56% |
| ADBE240920C00440000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 65.55 | 68.35 | 69.55 | 0.00 | - | 1 | 18 | 41.25% |
| ADBE241018C00440000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 70.22 | 71.75 | 73.60 | 0.00 | - | 1 | 62 | 40.96% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 82.60 | 84.35 | 0.00 | - | 2 | 4 | 42.57% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 85.25 | 89.00 | 0.00 | - | 1 | 304 | 43.31% |
| ADBE250321C00440000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 94.33 | 94.25 | 98.20 | 0.00 | - | 1 | 55 | 44.34% |
| ADBE250620C00440000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 106.87 | 103.20 | 108.25 | 0.00 | - | 1 | 9 | 44.43% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 42.99% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 157.00 | 150.00 | 159.00 | 0.00 | - | 2 | 10 | 47.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00440000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 3.95 | -0.16 | -66.67% | 54 | 143 | 56.20% |
| ADBE240531P00440000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.36 | 0.29 | 0.56 | -0.16 | -30.77% | 39 | 464 | 29.32% |
| ADBE240607P00440000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.84 | 0.68 | 0.92 | -0.36 | -30.00% | 40 | 105 | 26.66% |
| ADBE240614P00440000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 5.72 | 5.60 | 6.25 | -0.45 | -7.29% | 10 | 72 | 41.76% |
| ADBE240621P00440000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 6.45 | 5.90 | 6.70 | -0.49 | -7.06% | 38 | 961 | 38.44% |
| ADBE240628P00440000 | 2024-05-17 2:19PM EDT | 2024-06-28 | 7.40 | 6.75 | 8.10 | -0.27 | -3.52% | 11 | 26 | 38.09% |
| ADBE240719P00440000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 9.34 | 9.00 | 9.45 | -0.26 | -2.71% | 5 | 1,115 | 33.37% |
| ADBE240816P00440000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 12.05 | 9.50 | 12.15 | -0.30 | -2.43% | 3 | 458 | 31.38% |
| ADBE240920P00440000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 17.40 | 15.40 | 17.40 | 0.00 | - | 9 | 233 | 32.33% |
| ADBE241018P00440000 | 2024-05-17 11:26AM EDT | 2024-10-18 | 19.70 | 19.00 | 19.90 | -0.30 | -1.50% | 2 | 224 | 31.60% |
| ADBE241220P00440000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 24.12 | 24.60 | 26.90 | 0.00 | - | 3 | 63 | 32.04% |
| ADBE250117P00440000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 27.95 | 27.35 | 28.30 | +0.75 | +2.76% | 100 | 1,282 | 31.16% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 32.00 | 33.80 | 0.00 | - | 32 | 189 | 31.28% |
| ADBE250620P00440000 | 2024-05-14 1:36PM EDT | 2025-06-20 | 40.95 | 36.75 | 41.15 | 0.00 | - | 1 | 311 | 31.54% |
| ADBE260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 49.05 | 47.75 | 52.25 | 0.00 | - | 1 | 19 | 30.45% |
| ADBE260618P00440000 | 2024-05-14 3:40PM EDT | 2026-06-18 | 58.00 | 53.15 | 60.20 | 0.00 | - | 56 | 58 | 30.36% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 31.30% |
© 2024 Yahoo. Todos los derechos reservados.