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
59.208,42 +736,11 (+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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 28.79 | 33.75 | 40.40 | 0.00 | - | 12 | 8 | 63.11% |
| ADBE240517C00450000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 35.90 | 37.20 | 40.75 | +9.88 | +37.97% | 16 | 69 | 46.03% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 33.50 | 39.05 | 40.40 | 0.00 | - | 1 | 1 | 36.43% |
| ADBE240531C00450000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 41.20 | 39.25 | 41.25 | +12.15 | +41.82% | 3 | 303 | 33.92% |
| ADBE240607C00450000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 31.23 | 41.60 | 42.90 | 0.00 | - | 2 | 9 | 34.20% |
| ADBE240621C00450000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 46.64 | 49.45 | 51.60 | +8.44 | +22.09% | 1 | 366 | 44.08% |
| ADBE240719C00450000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 54.14 | 53.60 | 56.05 | +6.54 | +13.74% | 1 | 43 | 40.91% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 58.65 | 60.50 | 0.00 | - | 6 | 12 | 39.85% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 65.90 | 68.40 | 0.00 | - | 4 | 35 | 41.77% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 70.25 | 71.85 | 0.00 | - | 6 | 19 | 41.00% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 80.45 | 84.25 | 0.00 | - | 1 | 24 | 43.68% |
| ADBE250117C00450000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 76.60 | 83.65 | 84.95 | 0.00 | - | 1 | 464 | 41.72% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 91.65 | 93.55 | 0.00 | - | 2 | 11 | 42.51% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 90.75 | 100.00 | 105.55 | 0.00 | - | 1 | 22 | 43.83% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 121.55 | 124.70 | 0.00 | - | 1 | 15 | 43.90% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 133.25 | 139.95 | 0.00 | - | 1 | 0 | 45.25% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 146.00 | 154.95 | 0.00 | - | 2 | 8 | 46.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00450000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.30 | -0.60 | -71.43% | 178 | 244 | 31.28% |
| ADBE240517P00450000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.88 | 0.83 | 1.30 | -1.36 | -60.71% | 206 | 3,568 | 30.59% |
| ADBE240524P00450000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 1.78 | 1.66 | 1.94 | -2.91 | -62.05% | 20 | 76 | 27.98% |
| ADBE240531P00450000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 2.50 | 2.49 | 2.77 | -2.05 | -45.05% | 13 | 68 | 27.14% |
| ADBE240607P00450000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 3.55 | 3.35 | 3.75 | -2.18 | -38.05% | 16 | 79 | 27.00% |
| ADBE240621P00450000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 10.52 | 10.10 | 10.45 | -2.76 | -20.78% | 88 | 2,118 | 35.69% |
| ADBE240719P00450000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 13.15 | 12.80 | 13.65 | -4.46 | -25.33% | 32 | 1,407 | 32.83% |
| ADBE240816P00450000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 16.01 | 15.80 | 16.20 | -6.85 | -29.97% | 38 | 590 | 30.99% |
| ADBE240920P00450000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 20.99 | 20.80 | 21.70 | -5.56 | -20.94% | 19 | 1,740 | 32.08% |
| ADBE241018P00450000 | 2024-05-02 10:41AM EDT | 2024-10-18 | 28.35 | 23.40 | 24.00 | 0.00 | - | 33 | 557 | 31.24% |
| ADBE241220P00450000 | 2024-05-02 3:30PM EDT | 2024-12-20 | 32.71 | 29.65 | 30.40 | 0.00 | - | 4 | 255 | 31.24% |
| ADBE250117P00450000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 31.62 | 31.25 | 32.05 | -3.78 | -10.68% | 60 | 1,470 | 30.61% |
| ADBE250321P00450000 | 2024-05-03 12:14PM EDT | 2025-03-21 | 37.00 | 33.05 | 37.00 | -5.20 | -12.32% | 1 | 143 | 30.43% |
| ADBE250620P00450000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 45.00 | 36.80 | 43.95 | 0.00 | - | 6 | 377 | 30.53% |
| ADBE260116P00450000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.75 | 50.80 | 52.65 | 0.00 | - | 1 | 364 | 28.58% |
| ADBE261218P00450000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 68.05 | 59.30 | 68.60 | 0.00 | - | 1 | 127 | 28.52% |
© 2024 Yahoo. Todos los derechos reservados.