Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.370,54 +182,50 (+0,29%)
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:470.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00470000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.63 | 0.44 | 0.95 | -0.96 | -60.38% | 604 | 291 | 33.77% |
| ADBE240614C00470000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 9.40 | 9.70 | 11.80 | -1.91 | -16.89% | 60 | 175 | 61.04% |
| ADBE240621C00470000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 9.50 | 11.25 | 12.80 | -3.00 | -24.00% | 134 | 378 | 52.54% |
| ADBE240628C00470000 | 2024-05-31 9:49AM EDT | 2024-06-28 | 10.30 | 12.05 | 14.50 | -5.40 | -34.39% | 4 | 20 | 50.68% |
| ADBE240705C00470000 | 2024-05-30 12:01PM EDT | 2024-07-05 | 11.07 | 11.00 | 17.70 | -6.28 | -36.20% | 3 | 6 | 51.35% |
| ADBE240712C00470000 | 2024-05-31 12:41PM EDT | 2024-07-12 | 12.55 | 13.00 | 18.00 | -8.20 | -39.52% | 3 | 1 | 47.29% |
| ADBE240719C00470000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 14.40 | 15.30 | 16.90 | -2.65 | -15.54% | 189 | 211 | 41.93% |
| ADBE240816C00470000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 19.80 | 19.70 | 21.45 | -1.80 | -8.33% | 99 | 112 | 39.12% |
| ADBE240920C00470000 | 2024-05-31 10:14AM EDT | 2024-09-20 | 26.10 | 26.65 | 29.15 | -2.90 | -10.00% | 4 | 73 | 40.36% |
| ADBE241018C00470000 | 2024-05-31 2:15PM EDT | 2024-10-18 | 26.95 | 30.35 | 32.85 | -5.96 | -18.11% | 36 | 54 | 39.47% |
| ADBE241220C00470000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 37.75 | 40.05 | 43.10 | -8.25 | -17.93% | 9 | 71 | 40.52% |
| ADBE250117C00470000 | 2024-05-31 11:31AM EDT | 2025-01-17 | 42.40 | 43.35 | 46.65 | -5.30 | -11.11% | 6 | 624 | 40.50% |
| ADBE250321C00470000 | 2024-05-28 10:04AM EDT | 2025-03-21 | 70.15 | 51.35 | 54.65 | 0.00 | - | 10 | 42 | 40.91% |
| ADBE250620C00470000 | 2024-05-17 10:48AM EDT | 2025-06-20 | 88.38 | 61.65 | 65.95 | 0.00 | - | 1 | 33 | 41.96% |
| ADBE260116C00470000 | 2024-05-30 3:30PM EDT | 2026-01-16 | 80.00 | 81.85 | 86.85 | -6.58 | -7.60% | 1 | 21 | 43.05% |
| ADBE260618C00470000 | 2024-05-28 10:12AM EDT | 2026-06-18 | 117.02 | 95.05 | 103.70 | 0.00 | - | 1 | 35 | 45.17% |
| ADBE261218C00470000 | 2024-05-30 2:23PM EDT | 2026-12-18 | 104.20 | 109.00 | 118.00 | -13.56 | -11.51% | 1 | 21 | 45.70% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00470000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 26.47 | 22.55 | 29.85 | +2.79 | +11.78% | 31 | 316 | 58.52% |
| ADBE240614P00470000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 36.38 | 32.85 | 36.45 | +2.98 | +8.92% | 39 | 152 | 56.63% |
| ADBE240621P00470000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 39.30 | 35.35 | 36.60 | +2.10 | +5.65% | 92 | 1,371 | 50.81% |
| ADBE240628P00470000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 42.25 | 34.25 | 38.35 | +11.85 | +38.98% | 6 | 29 | 47.64% |
| ADBE240705P00470000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 41.36 | 34.15 | 38.30 | +5.46 | +15.21% | 3 | 8 | 42.35% |
| ADBE240719P00470000 | 2024-05-31 1:24PM EDT | 2024-07-19 | 42.72 | 37.05 | 40.40 | +4.43 | +11.57% | 44 | 704 | 39.11% |
| ADBE240816P00470000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 45.47 | 39.20 | 42.85 | +4.57 | +11.17% | 5 | 339 | 34.24% |
| ADBE240920P00470000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 50.03 | 44.00 | 47.65 | +4.55 | +10.00% | 2 | 297 | 33.39% |
| ADBE241018P00470000 | 2024-05-30 2:31PM EDT | 2024-10-18 | 44.95 | 47.40 | 48.75 | 0.00 | - | 5 | 518 | 30.86% |
| ADBE241220P00470000 | 2024-05-31 11:54AM EDT | 2024-12-20 | 59.22 | 51.90 | 54.65 | +8.57 | +16.92% | 10 | 128 | 30.14% |
| ADBE250117P00470000 | 2024-05-31 11:17AM EDT | 2025-01-17 | 60.00 | 53.50 | 56.45 | +9.90 | +19.76% | 5 | 546 | 29.53% |
| ADBE250321P00470000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 57.30 | 57.30 | 61.60 | +1.31 | +2.34% | 2 | 101 | 29.42% |
| ADBE250620P00470000 | 2024-05-24 3:53PM EDT | 2025-06-20 | 53.27 | 62.55 | 68.75 | 0.00 | - | 25 | 85 | 29.64% |
| ADBE260116P00470000 | 2024-05-28 11:47AM EDT | 2026-01-16 | 64.20 | 72.65 | 75.50 | 0.00 | - | 15 | 213 | 26.82% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 2026-06-18 | 71.97 | 79.85 | 87.00 | 0.00 | - | - | 62 | 28.46% |
| ADBE261218P00470000 | 2024-05-29 11:22AM EDT | 2026-12-18 | 94.10 | 85.00 | 93.00 | +19.77 | +26.60% | 4 | 34 | 27.64% |
© 2024 Yahoo. Todos los derechos reservados.