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
58.734,06 +461,59 (+0,79%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00470000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 18.82 | 16.45 | 19.65 | +7.19 | +61.82% | 23 | 146 | 38.59% |
| ADBE240517C00470000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 20.35 | 20.45 | 22.50 | +6.25 | +44.33% | 14 | 540 | 35.61% |
| ADBE240524C00470000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 21.77 | 22.70 | 24.85 | +6.77 | +45.13% | 5 | 62 | 34.56% |
| ADBE240531C00470000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 25.26 | 24.35 | 26.20 | +7.50 | +42.23% | 19 | 470 | 32.57% |
| ADBE240607C00470000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 25.80 | 25.85 | 27.25 | +7.65 | +42.15% | 3 | 6 | 30.96% |
| ADBE240621C00470000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 36.75 | 36.10 | 36.75 | +5.75 | +18.55% | 33 | 288 | 40.40% |
| ADBE240719C00470000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 41.55 | 41.25 | 42.20 | +8.42 | +25.42% | 8 | 213 | 38.53% |
| ADBE240816C00470000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 42.55 | 46.00 | 46.85 | +5.85 | +15.94% | 1 | 91 | 37.60% |
| ADBE240920C00470000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 47.55 | 54.20 | 56.35 | 0.00 | - | 2 | 61 | 40.74% |
| ADBE241018C00470000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 56.90 | 58.20 | 60.05 | +4.89 | +9.40% | 1 | 38 | 40.08% |
| ADBE241220C00470000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 67.90 | 68.85 | 71.15 | +6.60 | +10.77% | 3 | 62 | 41.61% |
| ADBE250117C00470000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 72.59 | 71.50 | 75.60 | +6.89 | +10.49% | 279 | 505 | 42.12% |
| ADBE250321C00470000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 68.90 | 79.75 | 82.30 | 0.00 | - | 5 | 34 | 41.59% |
| ADBE250620C00470000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 83.32 | 90.10 | 92.60 | 0.00 | - | 1 | 33 | 41.92% |
| ADBE260116C00470000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 106.00 | 110.60 | 114.85 | 0.00 | - | 1 | 20 | 43.36% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 136.00 | 144.95 | 0.00 | - | 13 | 17 | 45.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00470000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 1.47 | 1.41 | 1.75 | -3.28 | -69.05% | 175 | 184 | 28.99% |
| ADBE240517P00470000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.55 | 3.50 | 3.70 | -3.83 | -51.90% | 388 | 847 | 27.01% |
| ADBE240524P00470000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 5.20 | 5.15 | 5.50 | -5.05 | -49.27% | 47 | 99 | 26.61% |
| ADBE240531P00470000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 6.65 | 6.20 | 6.90 | -3.88 | -36.85% | 39 | 195 | 25.98% |
| ADBE240607P00470000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 8.35 | 6.45 | 8.50 | -5.22 | -38.47% | 16 | 19 | 26.20% |
| ADBE240621P00470000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 16.90 | 16.60 | 17.00 | -3.95 | -18.94% | 43 | 1,277 | 35.07% |
| ADBE240719P00470000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 19.98 | 19.70 | 21.80 | -4.32 | -17.78% | 5 | 409 | 33.57% |
| ADBE240816P00470000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 23.35 | 21.90 | 23.30 | -5.15 | -18.07% | 14 | 174 | 30.21% |
| ADBE240920P00470000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 28.76 | 27.05 | 29.95 | -6.99 | -19.55% | 1 | 189 | 31.91% |
| ADBE241018P00470000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 31.01 | 29.50 | 31.75 | -7.24 | -18.93% | 11 | 130 | 30.54% |
| ADBE241220P00470000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 41.65 | 37.50 | 38.35 | 0.00 | - | 16 | 104 | 30.46% |
| ADBE250117P00470000 | 2024-05-02 2:35PM EDT | 2025-01-17 | 43.26 | 37.70 | 40.00 | 0.00 | - | 3 | 460 | 29.81% |
| ADBE250321P00470000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 45.60 | 40.95 | 45.15 | -2.30 | -4.80% | 15 | 69 | 29.66% |
| ADBE250620P00470000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 55.80 | 46.15 | 50.80 | 0.00 | - | 2 | 109 | 29.02% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 58.90 | 60.70 | 0.00 | - | 1 | 187 | 27.68% |
| ADBE261218P00470000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 72.60 | 68.70 | 76.95 | -5.40 | -6.92% | 10 | 38 | 27.70% |
© 2024 Yahoo. Todos los derechos reservados.