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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.320,99 +837,76 (+1,43%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 63.45 | 70.20 | 0.00 | - | 2 | 2 | 60.99% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 64.80 | 70.10 | 0.00 | - | 1 | 2 | 66.87% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 49.50 | 65.45 | 71.00 | 0.00 | - | 1 | 3 | 58.34% |
| ADBE240621C00420000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 62.43 | 73.30 | 74.65 | 0.00 | - | 2 | 156 | 46.83% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 77.10 | 79.30 | 0.00 | - | 1 | 15 | 44.98% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 80.75 | 82.95 | 0.00 | - | 3 | 6 | 43.26% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 87.00 | 90.00 | 0.00 | - | 1 | 3 | 44.98% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 35.89% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 100.10 | 101.70 | 0.00 | - | 2 | 15 | 44.22% |
| ADBE250117C00420000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 93.25 | 102.65 | 106.90 | 0.00 | - | 1 | 801 | 45.53% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 34.72% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 40.34% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 137.60 | 143.00 | 0.00 | - | 1 | 3 | 45.91% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 162.00 | 170.90 | 0.00 | - | - | 1 | 47.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00420000 | 2024-05-03 12:45PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.68 | -0.06 | -60.00% | 1 | 61 | 54.49% |
| ADBE240517P00420000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.20 | -0.22 | -56.41% | 44 | 418 | 35.50% |
| ADBE240524P00420000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.41 | 0.29 | 0.43 | -0.32 | -43.84% | 2 | 38 | 32.72% |
| ADBE240531P00420000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.68 | 0.27 | 0.85 | -0.41 | -37.61% | 4 | 459 | 32.20% |
| ADBE240607P00420000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 1.62 | 0.85 | 1.49 | 0.00 | - | 191 | 1,223 | 32.57% |
| ADBE240621P00420000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.65 | -1.61 | -26.35% | 65 | 1,290 | 37.75% |
| ADBE240719P00420000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 6.51 | 6.40 | 6.65 | -1.74 | -21.09% | 3 | 122 | 34.08% |
| ADBE240816P00420000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 8.70 | 8.40 | 8.80 | -1.70 | -16.35% | 4 | 427 | 32.49% |
| ADBE240920P00420000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 12.60 | 11.30 | 14.65 | -3.25 | -20.50% | 10 | 396 | 35.12% |
| ADBE241018P00420000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 17.75 | 14.65 | 15.25 | 0.00 | - | 4 | 214 | 32.68% |
| ADBE241220P00420000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 23.95 | 19.80 | 20.85 | 0.00 | - | 2 | 49 | 32.61% |
| ADBE250117P00420000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 22.19 | 21.70 | 22.25 | -1.91 | -7.93% | 5 | 1,714 | 31.88% |
| ADBE250321P00420000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 28.91 | 25.30 | 26.85 | 0.00 | - | 10 | 190 | 31.73% |
| ADBE250620P00420000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 36.15 | 29.50 | 31.75 | 0.00 | - | 2 | 188 | 30.91% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.45 | 39.20 | 41.05 | 0.00 | - | 2 | 264 | 29.53% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 47.60 | 56.90 | 0.00 | - | 15 | 30 | 29.70% |
© 2024 Yahoo. Todos los derechos reservados.