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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00450000 | 2024-05-15 11:58AM EDT | 2024-05-24 | 37.50 | 32.05 | 36.20 | 0.00 | - | 4 | 6 | 51.65% |
| ADBE240531C00450000 | 2024-05-14 1:57PM EDT | 2024-05-31 | 34.53 | 33.55 | 36.95 | +8.06 | +30.45% | 1 | 315 | 39.78% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 36.66 | 35.55 | 38.55 | -2.14 | -5.52% | 8 | 10 | 37.65% |
| ADBE240621C00450000 | 2024-05-16 1:56PM EDT | 2024-06-21 | 45.14 | 44.25 | 45.90 | -0.47 | -1.03% | 1 | 370 | 44.82% |
| ADBE240719C00450000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 49.29 | 48.95 | 50.80 | 0.00 | - | 1 | 49 | 40.50% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 53.70 | 55.85 | 0.00 | - | 6 | 12 | 39.59% |
| ADBE240920C00450000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 66.05 | 61.50 | 64.20 | 0.00 | - | 2 | 34 | 41.75% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 65.75 | 68.45 | 0.00 | - | 6 | 19 | 41.45% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 42.10% |
| ADBE250117C00450000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 82.75 | 79.65 | 81.10 | 0.00 | - | 1 | 460 | 41.49% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 88.25 | 90.55 | 0.00 | - | 1 | 11 | 42.73% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 97.35 | 102.85 | 0.00 | - | 1 | 24 | 44.10% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 122.50 | 119.25 | 125.10 | 0.00 | - | 2 | 15 | 45.37% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 131.10 | 140.00 | 0.00 | - | 1 | 0 | 46.42% |
| ADBE261218C00450000 | 2024-05-14 1:34PM EDT | 2026-12-18 | 141.00 | 145.05 | 154.00 | 0.00 | - | 3 | 9 | 46.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00450000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.46 | -0.26 | -52.00% | 126 | 496 | 31.98% |
| ADBE240531P00450000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.74 | 0.53 | 0.80 | -0.52 | -41.27% | 13 | 311 | 25.57% |
| ADBE240607P00450000 | 2024-05-17 2:51PM EDT | 2024-06-07 | 1.49 | 1.35 | 1.67 | -0.55 | -26.96% | 12 | 341 | 25.39% |
| ADBE240614P00450000 | 2024-05-17 12:23PM EDT | 2024-06-14 | 8.23 | 7.90 | 8.50 | -0.27 | -3.18% | 19 | 109 | 41.04% |
| ADBE240621P00450000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 8.80 | 8.70 | 9.05 | -0.77 | -8.05% | 56 | 2,240 | 37.87% |
| ADBE240628P00450000 | 2024-05-16 12:59PM EDT | 2024-06-28 | 10.30 | 9.15 | 10.35 | +0.82 | +8.65% | 3 | 34 | 37.02% |
| ADBE240719P00450000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 11.90 | 11.40 | 12.10 | -0.20 | -1.65% | 7 | 1,520 | 32.87% |
| ADBE240816P00450000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 15.10 | 13.95 | 14.90 | -0.30 | -1.95% | 21 | 762 | 30.76% |
| ADBE240920P00450000 | 2024-05-17 11:23AM EDT | 2024-09-20 | 20.75 | 18.75 | 20.70 | 0.00 | - | 13 | 1,704 | 31.97% |
| ADBE241018P00450000 | 2024-05-17 12:10PM EDT | 2024-10-18 | 23.15 | 21.05 | 23.30 | -0.15 | -0.64% | 26 | 727 | 31.23% |
| ADBE241220P00450000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 30.10 | 28.80 | 30.10 | 0.00 | - | 4 | 258 | 31.34% |
| ADBE250117P00450000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 32.00 | 30.80 | 31.75 | 0.00 | - | 3 | 1,611 | 30.63% |
| ADBE250321P00450000 | 2024-05-16 10:13AM EDT | 2025-03-21 | 35.60 | 35.80 | 37.50 | 0.00 | - | 2 | 160 | 30.84% |
| ADBE250620P00450000 | 2024-05-14 1:35PM EDT | 2025-06-20 | 45.00 | 39.85 | 44.15 | 0.00 | - | 3 | 376 | 30.66% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 53.55 | 51.75 | 55.35 | 0.00 | - | 6 | 366 | 29.65% |
| ADBE261218P00450000 | 2024-05-17 12:45PM EDT | 2026-12-18 | 67.00 | 62.00 | 72.00 | +0.35 | +0.53% | 10 | 130 | 29.58% |
© 2024 Yahoo. Todos los derechos reservados.