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
58.799,26 +145,75 (+0,25%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 23.79 | 26.35 | 29.55 | +7.79 | +48.69% | 20 | 35 | 50.70% |
| ADBE240517C00460000 | 2024-05-02 9:55AM EDT | 2024-05-17 | 16.60 | 27.25 | 29.45 | 0.00 | - | 150 | 439 | 34.03% |
| ADBE240524C00460000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 31.50 | 29.10 | 33.60 | +8.35 | +36.07% | 2 | 13 | 39.58% |
| ADBE240531C00460000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 32.70 | 31.15 | 32.90 | +9.95 | +43.74% | 3 | 11 | 32.42% |
| ADBE240621C00460000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 40.26 | 41.95 | 44.95 | +5.51 | +15.86% | 1 | 92 | 43.98% |
| ADBE240719C00460000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 48.00 | 47.45 | 49.35 | +11.10 | +30.08% | 12 | 70 | 40.35% |
| ADBE240816C00460000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 51.35 | 52.15 | 53.05 | +9.13 | +21.62% | 1 | 89 | 38.34% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 60.10 | 61.75 | 0.00 | - | 7 | 30 | 40.91% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 64.05 | 67.05 | 0.00 | - | 1 | 15 | 41.60% |
| ADBE241220C00460000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 74.16 | 74.45 | 78.10 | +5.07 | +7.34% | 1 | 23 | 43.03% |
| ADBE250117C00460000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 78.23 | 77.60 | 78.75 | +15.14 | +24.00% | 6 | 292 | 41.05% |
| ADBE250321C00460000 | 2024-05-03 9:49AM EDT | 2025-03-21 | 83.66 | 84.60 | 88.90 | +6.86 | +8.93% | 1 | 95 | 42.71% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 94.05 | 99.25 | 0.00 | - | 1 | 33 | 43.02% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 116.20 | 119.20 | 0.00 | - | 1 | 7 | 43.43% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 141.05 | 150.00 | 0.00 | - | 46 | 48 | 45.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00460000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.61 | 0.52 | 0.69 | -1.68 | -73.36% | 112 | 219 | 30.88% |
| ADBE240517P00460000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.88 | 1.78 | 2.10 | -2.36 | -55.66% | 79 | 786 | 28.96% |
| ADBE240524P00460000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 3.04 | 2.98 | 3.30 | -4.01 | -56.88% | 46 | 70 | 27.54% |
| ADBE240531P00460000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 4.15 | 4.00 | 4.40 | -2.66 | -39.06% | 22 | 89 | 26.68% |
| ADBE240607P00460000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 5.53 | 5.25 | 5.65 | -2.87 | -34.17% | 46 | 34 | 26.59% |
| ADBE240621P00460000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 13.37 | 12.95 | 13.40 | -3.61 | -21.26% | 55 | 639 | 35.51% |
| ADBE240719P00460000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 16.40 | 15.65 | 17.15 | -4.95 | -23.19% | 9 | 260 | 32.95% |
| ADBE240816P00460000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 19.40 | 18.25 | 20.30 | -5.90 | -23.32% | 38 | 326 | 31.50% |
| ADBE240920P00460000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 24.67 | 24.45 | 26.60 | -3.30 | -11.80% | 8 | 248 | 32.93% |
| ADBE241018P00460000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 28.35 | 27.00 | 27.90 | -4.20 | -12.90% | 22 | 342 | 31.11% |
| ADBE241220P00460000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 36.52 | 33.45 | 34.20 | 0.00 | - | 18 | 121 | 30.87% |
| ADBE250117P00460000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 35.42 | 34.95 | 35.80 | -3.46 | -8.90% | 1 | 513 | 30.19% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 38.15 | 40.95 | 0.00 | - | 25 | 166 | 30.07% |
| ADBE250620P00460000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 53.00 | 44.20 | 46.50 | 0.00 | - | 1 | 113 | 29.40% |
| ADBE260116P00460000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 59.00 | 54.65 | 56.65 | 0.00 | - | 1 | 46 | 28.17% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 63.25 | 72.90 | -4.00 | -5.48% | 1 | 50 | 28.19% |
© 2024 Yahoo. Todos los derechos reservados.