Mercados españoles cerrados
S&P 500
5.268,37 -38,64 (-0,73%) Nasdaq
16.738,03 -63,52 (-0,38%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,08 -0,82 (-1,00%) Bitcoin EUR
62.078,80 -2.183,08 (-3,40%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:27PM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00510000 | 2024-05-23 2:04PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.07 | -0.15 | -88.24% | 199 | 1,036 | 35.35% |
| ADBE240531C00510000 | 2024-05-23 1:42PM EDT | 2024-05-31 | 0.47 | 0.39 | 0.49 | -0.59 | -55.66% | 381 | 401 | 23.46% |
| ADBE240607C00510000 | 2024-05-23 2:05PM EDT | 2024-06-07 | 1.54 | 1.55 | 1.72 | -0.56 | -26.67% | 139 | 284 | 24.46% |
| ADBE240614C00510000 | 2024-05-23 12:21PM EDT | 2024-06-14 | 10.00 | 9.35 | 10.20 | -0.60 | -5.66% | 11 | 96 | 43.07% |
| ADBE240621C00510000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 11.00 | 10.90 | 11.30 | -1.17 | -9.61% | 38 | 890 | 39.92% |
| ADBE240628C00510000 | 2024-05-23 1:52PM EDT | 2024-06-28 | 11.85 | 11.35 | 12.30 | -1.45 | -10.90% | 1 | 21 | 37.74% |
| ADBE240719C00510000 | 2024-05-23 1:34PM EDT | 2024-07-19 | 16.30 | 15.15 | 15.55 | +0.25 | +1.56% | 29 | 270 | 34.69% |
| ADBE240816C00510000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 23.35 | 19.80 | 20.30 | +2.85 | +13.90% | 8 | 579 | 33.81% |
| ADBE240920C00510000 | 2024-05-23 12:13PM EDT | 2024-09-20 | 30.75 | 27.85 | 28.50 | +1.85 | +6.40% | 5 | 486 | 36.08% |
| ADBE241018C00510000 | 2024-05-22 1:43PM EDT | 2024-10-18 | 33.05 | 31.70 | 32.70 | 0.00 | - | 2 | 84 | 35.97% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 42.35 | 42.45 | 43.60 | 0.00 | - | 1 | 126 | 37.63% |
| ADBE250117C00510000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 46.83 | 46.15 | 47.10 | 0.00 | - | 1 | 144 | 37.61% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 54.20 | 54.55 | 56.15 | 0.00 | - | 4 | 18 | 38.64% |
| ADBE260116C00510000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 92.10 | 88.25 | 91.30 | 0.00 | - | 1 | 982 | 41.65% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 2026-12-18 | 111.05 | 115.00 | 124.00 | 0.00 | - | 1 | 54 | 44.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00510000 | 2024-05-23 1:23PM EDT | 2024-05-24 | 24.91 | 25.85 | 32.75 | -3.22 | -11.45% | 1 | 5 | 62.18% |
| ADBE240531P00510000 | 2024-05-20 10:52AM EDT | 2024-05-31 | 26.70 | 28.15 | 31.75 | -1.98 | -6.90% | 1 | 19 | 42.54% |
| ADBE240607P00510000 | 2024-05-16 12:14PM EDT | 2024-06-07 | 27.57 | 29.25 | 31.25 | 0.00 | - | 1 | 3 | 30.14% |
| ADBE240614P00510000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 36.59 | 37.15 | 38.70 | 0.00 | - | 1 | 3 | 44.00% |
| ADBE240621P00510000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 35.05 | 38.45 | 39.20 | -4.62 | -11.65% | 32 | 374 | 39.53% |
| ADBE240628P00510000 | 2024-05-14 10:27AM EDT | 2024-06-28 | 40.78 | 38.10 | 40.70 | 0.00 | - | - | 1 | 38.28% |
| ADBE240719P00510000 | 2024-05-22 2:30PM EDT | 2024-07-19 | 40.30 | 41.20 | 42.20 | 0.00 | - | 6 | 206 | 32.68% |
| ADBE240816P00510000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 43.75 | 43.95 | 45.10 | 0.00 | - | 2 | 136 | 30.14% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 49.20 | 50.25 | 0.00 | - | 79 | 220 | 30.24% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 52.80 | 51.40 | 52.50 | 0.00 | - | 1 | 38 | 29.14% |
| ADBE241220P00510000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 57.50 | 57.85 | 58.95 | 0.00 | - | 1 | 31 | 28.90% |
| ADBE250117P00510000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 59.08 | 59.80 | 61.05 | 0.00 | - | 3 | 548 | 28.53% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 62.10 | 65.40 | 0.00 | - | 3 | 24 | 27.89% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 81.10 | 83.35 | 0.00 | - | 1 | 47 | 27.03% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 27.08% |
© 2024 Yahoo. Todos los derechos reservados.