Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.884,62 +215,66 (+0,37%)
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:380.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 104.50 | 109.90 | 0.00 | - | - | 1 | 75.20% |
| ADBE240621C00380000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 105.40 | 108.05 | 113.20 | +12.40 | +13.33% | 11 | 95 | 54.95% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 111.30 | 114.55 | 0.00 | - | 2 | 13 | 53.10% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 114.10 | 117.95 | 0.00 | - | 1 | 1 | 51.31% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 119.70 | 121.10 | 0.00 | - | 7 | 9 | 48.72% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 122.30 | 126.15 | 0.00 | - | 16 | 9 | 50.38% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 42.59% |
| ADBE250117C00380000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 124.15 | 131.35 | 134.30 | 0.00 | - | 1 | 64 | 47.71% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 40.72% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 42.63% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 162.00 | 168.95 | 0.00 | - | 2 | 4 | 48.75% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 49.45% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 80.42% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 78.32% |
| ADBE240517P00380000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.11 | 0.02 | 0.20 | -0.07 | -38.89% | 5 | 139 | 53.81% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.03 | 0.97 | 0.00 | - | 1 | 5 | 53.54% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.05 | 0.38 | 0.00 | - | 1 | 3 | 44.14% |
| ADBE240621P00380000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.47 | 1.10 | 2.04 | -0.45 | -23.44% | 4 | 505 | 45.18% |
| ADBE240719P00380000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 2.39 | 2.28 | 2.53 | -1.61 | -40.25% | 14 | 120 | 37.75% |
| ADBE240816P00380000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 5.15 | 3.00 | 3.70 | 0.00 | - | 1 | 74 | 35.52% |
| ADBE240920P00380000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 6.50 | 5.80 | 6.30 | 0.00 | - | 5 | 731 | 35.81% |
| ADBE241018P00380000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 8.90 | 7.35 | 7.70 | 0.00 | - | 2 | 37 | 34.85% |
| ADBE241220P00380000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 13.50 | 11.30 | 11.85 | 0.00 | - | 1 | 136 | 34.61% |
| ADBE250117P00380000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 12.85 | 12.40 | 12.85 | -1.60 | -11.07% | 4 | 542 | 33.71% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 15.15 | 16.65 | 0.00 | - | 2 | 136 | 33.58% |
| ADBE250620P00380000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 20.80 | 18.15 | 21.25 | 0.00 | - | 40 | 118 | 33.01% |
| ADBE260116P00380000 | 2024-05-03 2:22PM EDT | 2026-01-16 | 28.30 | 26.35 | 29.55 | -3.40 | -10.73% | 1 | 65 | 31.53% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 31.40 | 35.20 | 0.00 | - | - | 3 | 30.98% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 34.60 | 42.75 | 0.00 | - | 10 | 10 | 31.06% |
© 2024 Yahoo. Todos los derechos reservados.