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
59.236,41 +760,35 (+1,30%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 2024-06-21 | 92.40 | 98.85 | 103.75 | 0.00 | - | 1 | 43 | 52.16% |
| ADBE240719C00390000 | 2024-04-30 12:13PM EDT | 2024-07-19 | 89.19 | 102.00 | 106.10 | 0.00 | - | 1 | 1 | 51.89% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 105.15 | 109.00 | 0.00 | - | 1 | 2 | 49.05% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 111.05 | 112.60 | 0.00 | - | 2 | 3 | 47.12% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 114.10 | 117.90 | 0.00 | - | 1 | 8 | 48.86% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 40.09% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 123.70 | 126.40 | 0.00 | - | 1 | 60 | 46.47% |
| ADBE250620C00390000 | 2024-05-03 1:33PM EDT | 2025-06-20 | 139.02 | 138.95 | 142.40 | +9.52 | +7.35% | 1 | 7 | 46.85% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 108.54% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 48.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00390000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.44 | -0.08 | -61.54% | 1 | 43 | 72.66% |
| ADBE240517P00390000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.12 | 0.03 | 0.13 | +0.03 | +33.33% | 57 | 60 | 47.95% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 2024-05-24 | 0.29 | 0.04 | 1.00 | 0.00 | - | 2 | 9 | 53.74% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.08 | 0.62 | 0.00 | - | 2 | 4 | 42.65% |
| ADBE240621P00390000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 1.80 | 1.84 | 2.30 | -0.90 | -33.33% | 7 | 1,241 | 42.08% |
| ADBE240719P00390000 | 2024-05-03 1:04PM EDT | 2024-07-19 | 3.18 | 3.05 | 3.20 | -0.82 | -20.50% | 106 | 1,713 | 36.47% |
| ADBE240816P00390000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 4.36 | 4.30 | 4.55 | -1.76 | -28.76% | 11 | 67 | 34.42% |
| ADBE240920P00390000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 7.01 | 6.35 | 7.65 | -1.04 | -12.92% | 1 | 333 | 35.11% |
| ADBE241018P00390000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 10.64 | 8.80 | 9.10 | 0.00 | - | 3 | 52 | 34.06% |
| ADBE241220P00390000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 14.82 | 13.20 | 13.70 | 0.00 | - | 1 | 165 | 33.99% |
| ADBE250117P00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 16.20 | 14.30 | 14.85 | 0.00 | - | 3 | 408 | 33.20% |
| ADBE250321P00390000 | 2024-04-30 2:20PM EDT | 2025-03-21 | 21.35 | 17.40 | 18.95 | 0.00 | - | 1 | 39 | 33.13% |
| ADBE250620P00390000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 23.95 | 20.90 | 23.55 | 0.00 | - | 40 | 144 | 32.42% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 34.80 | 30.10 | 32.20 | 0.00 | - | 2 | 54 | 31.02% |
| ADBE261218P00390000 | 2024-04-30 9:46AM EDT | 2026-12-18 | 45.00 | 37.90 | 45.85 | 0.00 | - | 10 | 41 | 30.62% |
© 2024 Yahoo. Todos los derechos reservados.