Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.473,23 +41,63 (+0,77%) Nasdaq
17.857,02 +168,14 (+0,95%) NIKKEI 225
38.504,11 +401,67 (+1,05%) Dólar/Euro
1,0725 -0,0010 (-0,10%) Petróleo Brent
84,15 -0,10 (-0,12%) Bitcoin EUR
61.068,91 -697,27 (-1,13%)
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:490.00
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00490000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 30.00 | 27.85 | 32.60 | -6.35 | -17.47% | 109 | 1,856 | 65.03% |
| ADBE240628C00490000 | 2024-06-17 3:40PM EDT | 2024-06-28 | 33.60 | 30.45 | 32.95 | -3.23 | -8.77% | 39 | 94 | 40.61% |
| ADBE240705C00490000 | 2024-06-17 11:42AM EDT | 2024-07-05 | 26.69 | 29.95 | 33.90 | -11.65 | -30.39% | 8 | 25 | 34.62% |
| ADBE240712C00490000 | 2024-06-17 3:25PM EDT | 2024-07-12 | 36.00 | 32.95 | 35.35 | -3.75 | -9.43% | 2 | 38 | 32.90% |
| ADBE240719C00490000 | 2024-06-17 3:32PM EDT | 2024-07-19 | 37.40 | 34.55 | 36.75 | -4.50 | -10.74% | 66 | 414 | 31.95% |
| ADBE240726C00490000 | 2024-06-17 2:51PM EDT | 2024-07-26 | 37.13 | 35.70 | 40.65 | -4.87 | -11.60% | 1 | 7 | 35.82% |
| ADBE240816C00490000 | 2024-06-17 12:54PM EDT | 2024-08-16 | 40.01 | 41.75 | 42.90 | -6.59 | -14.14% | 3 | 425 | 31.95% |
| ADBE240920C00490000 | 2024-06-17 12:29PM EDT | 2024-09-20 | 49.06 | 51.20 | 53.80 | -9.39 | -16.07% | 1 | 282 | 36.78% |
| ADBE241018C00490000 | 2024-06-17 3:56PM EDT | 2024-10-18 | 56.80 | 56.65 | 58.55 | -5.90 | -9.41% | 20 | 398 | 36.58% |
| ADBE241220C00490000 | 2024-06-17 3:14PM EDT | 2024-12-20 | 72.14 | 70.30 | 72.10 | -4.13 | -5.41% | 16 | 57 | 39.52% |
| ADBE250117C00490000 | 2024-06-14 1:21PM EDT | 2025-01-17 | 70.50 | 73.20 | 75.90 | -9.22 | -11.57% | 1 | 356 | 39.38% |
| ADBE250321C00490000 | 2024-06-14 11:47AM EDT | 2025-03-21 | 88.89 | 84.00 | 86.05 | 0.00 | - | 9 | 64 | 40.57% |
| ADBE250620C00490000 | 2024-06-17 1:38PM EDT | 2025-06-20 | 96.90 | 93.75 | 99.15 | -5.10 | -5.00% | 1 | 104 | 41.88% |
| ADBE260116C00490000 | 2024-06-14 9:57AM EDT | 2026-01-16 | 126.41 | 117.80 | 125.60 | 0.00 | - | 11 | 41 | 44.26% |
| ADBE260618C00490000 | 2024-06-14 1:07PM EDT | 2026-06-18 | 141.70 | 133.20 | 137.75 | 0.00 | - | 3 | 1,044 | 43.83% |
| ADBE261218C00490000 | 2024-06-14 9:44AM EDT | 2026-12-18 | 159.00 | 149.00 | 158.00 | 0.00 | - | 2 | 28 | 45.95% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00490000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.41 | 0.31 | 0.45 | -0.14 | -25.45% | 2,290 | 2,734 | 34.57% |
| ADBE240628P00490000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 1.70 | 1.17 | 1.81 | +0.28 | +19.72% | 292 | 83 | 29.94% |
| ADBE240705P00490000 | 2024-06-17 2:51PM EDT | 2024-07-05 | 2.00 | 1.77 | 2.63 | +0.05 | +2.56% | 28 | 22 | 26.53% |
| ADBE240712P00490000 | 2024-06-17 2:42PM EDT | 2024-07-12 | 3.62 | 3.15 | 3.75 | +0.82 | +29.29% | 14 | 6 | 25.71% |
| ADBE240719P00490000 | 2024-06-17 3:46PM EDT | 2024-07-19 | 4.23 | 4.35 | 4.90 | +0.13 | +3.17% | 232 | 888 | 25.39% |
| ADBE240726P00490000 | 2024-06-17 12:27PM EDT | 2024-07-26 | 6.54 | 4.70 | 6.90 | +1.63 | +33.20% | 4 | 16 | 26.89% |
| ADBE240802P00490000 | 2024-06-17 1:00PM EDT | 2024-08-02 | 5.76 | 5.90 | 7.95 | +0.16 | +2.86% | 15 | 1 | 26.55% |
| ADBE240816P00490000 | 2024-06-17 2:54PM EDT | 2024-08-16 | 8.01 | 8.30 | 8.95 | +0.62 | +8.39% | 76 | 494 | 24.71% |
| ADBE240920P00490000 | 2024-06-17 12:59PM EDT | 2024-09-20 | 17.45 | 14.00 | 17.65 | +2.15 | +14.05% | 47 | 173 | 29.11% |
| ADBE241018P00490000 | 2024-06-17 3:38PM EDT | 2024-10-18 | 18.83 | 19.10 | 20.35 | +0.83 | +4.61% | 9 | 201 | 28.07% |
| ADBE241220P00490000 | 2024-06-17 1:14PM EDT | 2024-12-20 | 29.25 | 26.95 | 28.80 | +2.93 | +11.13% | 30 | 149 | 29.03% |
| ADBE250117P00490000 | 2024-06-14 10:29AM EDT | 2025-01-17 | 28.46 | 28.95 | 31.90 | 0.00 | - | 679 | 4,392 | 29.16% |
| ADBE250321P00490000 | 2024-06-17 2:09PM EDT | 2025-03-21 | 36.18 | 34.55 | 39.60 | -25.32 | -41.17% | 1 | 131 | 30.19% |
| ADBE250620P00490000 | 2024-06-17 12:43PM EDT | 2025-06-20 | 44.25 | 41.20 | 47.00 | +2.75 | +6.63% | 4 | 430 | 29.97% |
| ADBE260116P00490000 | 2024-06-17 11:36AM EDT | 2026-01-16 | 57.50 | 51.15 | 57.80 | +4.55 | +8.59% | 1 | 130 | 28.31% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 2026-06-18 | 89.15 | 59.00 | 67.85 | 0.00 | - | 2 | 14 | 28.82% |
| ADBE261218P00490000 | 2024-06-10 2:49PM EDT | 2026-12-18 | 94.70 | 67.05 | 76.00 | 0.00 | - | 1 | 65 | 28.42% |
© 2024 Yahoo. Todos los derechos reservados.