Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.200,78 +373,58 (+0,60%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00610000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.14 | -0.18 | -56.25% | 74 | 583 | 50.98% |
| ADBE240628C00610000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.26 | 0.25 | 0.80 | -0.14 | -35.00% | 23 | 1 | 45.46% |
| ADBE240719C00610000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.71 | 0.38 | 1.22 | +0.10 | +16.39% | 75 | 337 | 30.57% |
| ADBE240816C00610000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 2.28 | 2.12 | 2.57 | +1.28 | +128.00% | 76 | 175 | 26.89% |
| ADBE240920C00610000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 9.04 | 8.90 | 9.20 | +6.34 | +234.81% | 16 | 87 | 31.93% |
| ADBE241018C00610000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 14.88 | 11.80 | 12.45 | +11.16 | +300.00% | 1 | 69 | 31.68% |
| ADBE241220C00610000 | 2024-06-14 12:37PM EDT | 2024-12-20 | 22.90 | 22.60 | 25.90 | +13.20 | +136.08% | 3 | 135 | 36.34% |
| ADBE250117C00610000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 26.00 | 25.85 | 29.60 | +14.20 | +120.34% | 98 | 298 | 36.41% |
| ADBE250321C00610000 | 2024-06-14 3:15PM EDT | 2025-03-21 | 34.35 | 34.00 | 37.05 | +18.50 | +116.72% | 13 | 85 | 36.36% |
| ADBE260116C00610000 | 2024-06-14 10:37AM EDT | 2026-01-16 | 71.00 | 68.45 | 73.05 | +29.30 | +70.26% | 8 | 617 | 39.08% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 53.08 | 85.00 | 92.80 | 0.00 | - | 1 | 1 | 41.41% |
| ADBE261218C00610000 | 2024-06-14 9:57AM EDT | 2026-12-18 | 106.59 | 102.00 | 111.00 | +33.22 | +45.28% | 5 | 5 | 42.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00610000 | 2024-06-06 2:36PM EDT | 2024-06-21 | 152.40 | 80.45 | 87.90 | 0.00 | - | 8 | 3 | 91.66% |
| ADBE240719P00610000 | 2024-06-12 3:50PM EDT | 2024-07-19 | 149.47 | 80.40 | 89.30 | 0.00 | - | 3 | 7 | 42.73% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 150.15 | 153.90 | 0.00 | - | 31 | 0 | 112.92% |
| ADBE240920P00610000 | 2024-05-31 2:49PM EDT | 2024-09-20 | 172.80 | 86.15 | 88.30 | 0.00 | - | 6 | 2 | 23.58% |
| ADBE241220P00610000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 93.65 | 92.35 | 95.10 | -81.54 | -46.54% | 2 | 5 | 24.07% |
| ADBE250117P00610000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 95.56 | 94.20 | 96.40 | -56.84 | -37.30% | 3 | 118 | 23.53% |
| ADBE250321P00610000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 100.00 | 95.05 | 100.95 | -20.10 | -16.74% | 1 | 1 | 23.82% |
| ADBE260116P00610000 | 2024-06-07 9:38AM EDT | 2026-01-16 | 161.88 | 113.55 | 118.50 | 0.00 | - | 2 | 23 | 23.96% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 2026-06-18 | 183.18 | 120.00 | 128.65 | 0.00 | - | 4 | 3 | 24.89% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 156.55 | 127.00 | 137.00 | 0.00 | - | 1 | 16 | 24.84% |
© 2024 Yahoo. Todos los derechos reservados.