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
58.722,66 +468,09 (+0,80%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 55.00 | 60.20 | 0.00 | - | 1 | 7 | 61.85% |
| ADBE240621C00430000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 54.25 | 64.85 | 65.95 | 0.00 | - | 1 | 83 | 45.08% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 69.05 | 71.40 | 0.00 | - | 3 | 3 | 44.09% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 73.05 | 75.40 | 0.00 | - | 1 | 6 | 42.56% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 79.85 | 82.50 | 0.00 | - | 1 | 5 | 43.99% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 83.50 | 84.90 | 0.00 | - | 2 | 2 | 42.30% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 38.82% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 96.00 | 99.00 | 0.00 | - | 1 | 154 | 44.03% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 44.70% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 41.52% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 132.15 | 136.55 | 0.00 | - | 1 | 6 | 45.16% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 156.00 | 165.00 | 0.00 | - | 7 | 15 | 46.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00430000 | 2024-05-03 11:51AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.70 | -0.14 | -66.67% | 39 | 176 | 51.03% |
| ADBE240517P00430000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.31 | -0.39 | -60.00% | 79 | 2,211 | 33.94% |
| ADBE240524P00430000 | 2024-05-03 1:23PM EDT | 2024-05-24 | 0.74 | 0.28 | 0.67 | -0.45 | -37.82% | 23 | 170 | 31.49% |
| ADBE240531P00430000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 1.02 | 0.83 | 1.07 | -0.71 | -41.04% | 13 | 89 | 29.93% |
| ADBE240607P00430000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 1.77 | 1.39 | 1.62 | -0.92 | -34.20% | 3 | 41 | 29.44% |
| ADBE240621P00430000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 6.00 | 5.75 | 6.15 | -2.07 | -25.65% | 74 | 676 | 37.38% |
| ADBE240719P00430000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 8.48 | 8.20 | 8.45 | -3.02 | -26.26% | 14 | 165 | 33.69% |
| ADBE240816P00430000 | 2024-05-01 11:21AM EDT | 2024-08-16 | 15.75 | 10.45 | 10.90 | 0.00 | - | 4 | 87 | 32.16% |
| ADBE240920P00430000 | 2024-05-02 11:31AM EDT | 2024-09-20 | 18.95 | 13.80 | 16.50 | 0.00 | - | 21 | 572 | 33.98% |
| ADBE241018P00430000 | 2024-05-03 12:59PM EDT | 2024-10-18 | 17.80 | 17.25 | 17.80 | -2.05 | -10.33% | 9 | 83 | 32.25% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 23.10 | 23.75 | -3.20 | -11.72% | 4 | 154 | 32.22% |
| ADBE250117P00430000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 24.65 | 23.40 | 25.25 | -2.55 | -9.38% | 55 | 410 | 31.53% |
| ADBE250321P00430000 | 2024-04-25 11:46AM EDT | 2025-03-21 | 33.80 | 28.65 | 29.80 | 0.00 | - | 1 | 47 | 31.22% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 33.75 | 35.45 | 0.00 | - | 2 | 377 | 30.76% |
| ADBE260116P00430000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 49.35 | 42.70 | 45.20 | 0.00 | - | 1 | 37 | 29.46% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 53.35 | 59.60 | 0.00 | - | 17 | 38 | 28.94% |
© 2024 Yahoo. Todos los derechos reservados.