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
59.244,11 +734,88 (+1,26%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 34.10 | 43.60 | 50.30 | 0.00 | - | 1 | 1 | 73.83% |
| ADBE240517C00440000 | 2024-04-30 1:27PM EDT | 2024-05-17 | 30.90 | 45.30 | 50.45 | 0.00 | - | 1 | 19 | 52.87% |
| ADBE240524C00440000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 44.00 | 47.85 | 50.60 | +7.00 | +18.92% | 1 | 2 | 43.70% |
| ADBE240531C00440000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 43.31 | 47.05 | 52.50 | +0.05 | +0.12% | 1 | 2 | 43.37% |
| ADBE240621C00440000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 53.85 | 56.75 | 59.70 | +6.12 | +12.82% | 1 | 384 | 46.40% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 61.35 | 63.70 | 0.00 | - | 2 | 10 | 42.51% |
| ADBE240816C00440000 | 2024-04-30 10:52AM EDT | 2024-08-16 | 55.30 | 65.65 | 67.85 | 0.00 | - | 1 | 4 | 41.14% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 72.95 | 74.80 | 0.00 | - | 1 | 17 | 42.30% |
| ADBE241018C00440000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 74.00 | 76.85 | 79.90 | +7.36 | +11.04% | 1 | 62 | 43.01% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 86.85 | 90.70 | 0.00 | - | 2 | 4 | 44.50% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 88.35 | 93.70 | 0.00 | - | 1 | 304 | 44.06% |
| ADBE250321C00440000 | 2024-04-30 10:53AM EDT | 2025-03-21 | 87.99 | 97.35 | 101.60 | 0.00 | - | 2 | 54 | 44.31% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 40.84% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 41.69% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 151.00 | 160.00 | 0.00 | - | 2 | 8 | 46.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00440000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.12 | 0.04 | 0.22 | -0.30 | -71.43% | 56 | 244 | 36.72% |
| ADBE240517P00440000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.48 | 0.33 | 0.53 | -0.68 | -58.62% | 207 | 1,881 | 30.37% |
| ADBE240524P00440000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 1.14 | 0.98 | 1.18 | -1.05 | -47.95% | 23 | 72 | 29.55% |
| ADBE240531P00440000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.49 | 0.92 | 1.72 | -1.34 | -47.35% | 60 | 328 | 28.19% |
| ADBE240607P00440000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 2.25 | 2.17 | 2.46 | -1.95 | -46.43% | 11 | 26 | 27.92% |
| ADBE240621P00440000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 7.90 | 7.75 | 8.05 | -2.32 | -22.70% | 156 | 871 | 36.30% |
| ADBE240719P00440000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 10.77 | 10.35 | 10.65 | -3.98 | -26.98% | 30 | 732 | 32.90% |
| ADBE240816P00440000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 13.51 | 12.90 | 13.30 | -1.89 | -12.27% | 20 | 377 | 31.44% |
| ADBE240920P00440000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 21.00 | 16.60 | 18.35 | 0.00 | - | 16 | 214 | 32.37% |
| ADBE241018P00440000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 21.50 | 20.15 | 20.75 | -2.80 | -11.52% | 20 | 184 | 31.71% |
| ADBE241220P00440000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 30.95 | 26.25 | 26.90 | 0.00 | - | 6 | 62 | 31.67% |
| ADBE250117P00440000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 28.10 | 26.65 | 28.40 | -3.50 | -11.08% | 2 | 1,208 | 30.96% |
| ADBE250321P00440000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 36.50 | 30.55 | 33.35 | 0.00 | - | 1 | 164 | 30.85% |
| ADBE250620P00440000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 42.40 | 35.40 | 38.65 | 0.00 | - | 20 | 306 | 30.13% |
| ADBE260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 53.45 | 46.75 | 48.90 | 0.00 | - | 1 | 18 | 29.03% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 51.60 | 56.30 | 0.00 | - | - | 2 | 28.91% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 31.39% |
© 2024 Yahoo. Todos los derechos reservados.