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
59.414,51 +1.004,18 (+1,72%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00480000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 11.00 | 10.45 | 12.20 | +4.90 | +80.33% | 164 | 224 | 35.47% |
| ADBE240517C00480000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.85 | 13.35 | 14.00 | +5.00 | +56.50% | 161 | 1,362 | 29.21% |
| ADBE240524C00480000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 16.98 | 16.15 | 18.05 | +5.57 | +48.82% | 24 | 62 | 32.71% |
| ADBE240531C00480000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 18.25 | 17.85 | 18.55 | +4.96 | +37.32% | 30 | 89 | 29.12% |
| ADBE240621C00480000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 31.17 | 29.55 | 30.90 | +5.90 | +23.35% | 168 | 814 | 39.66% |
| ADBE240719C00480000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 36.00 | 35.15 | 36.55 | +5.57 | +18.30% | 20 | 461 | 37.99% |
| ADBE240816C00480000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 40.65 | 40.40 | 40.95 | +5.21 | +14.70% | 7 | 111 | 36.78% |
| ADBE240920C00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 48.19 | 47.20 | 50.40 | +9.37 | +24.14% | 1 | 53 | 39.82% |
| ADBE241018C00480000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 52.29 | 52.70 | 53.55 | +6.73 | +14.77% | 4 | 31 | 38.77% |
| ADBE241220C00480000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 60.00 | 63.35 | 64.35 | +1.90 | +3.27% | 1 | 38 | 40.17% |
| ADBE250117C00480000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 66.33 | 66.65 | 67.60 | +5.83 | +9.64% | 264 | 1,092 | 39.96% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 75.30 | 76.45 | 0.00 | - | 1 | 15 | 40.80% |
| ADBE250620C00480000 | 2024-05-03 12:25PM EDT | 2025-06-20 | 85.29 | 83.95 | 87.30 | +9.51 | +12.55% | 11 | 107 | 41.43% |
| ADBE260116C00480000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.00 | 105.70 | 109.95 | 0.00 | - | 5 | 48 | 43.01% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 118.35 | 124.60 | 0.00 | - | 2 | 3 | 43.99% |
| ADBE261218C00480000 | 2024-05-02 10:04AM EDT | 2026-12-18 | 125.00 | 131.05 | 140.00 | 0.00 | - | 1 | 17 | 44.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00480000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.06 | 3.90 | 4.20 | -5.64 | -58.14% | 196 | 173 | 27.73% |
| ADBE240517P00480000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.75 | 6.45 | 7.45 | -5.30 | -43.98% | 117 | 1,262 | 28.17% |
| ADBE240524P00480000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 8.50 | 8.30 | 8.85 | -7.24 | -46.00% | 17 | 64 | 25.90% |
| ADBE240531P00480000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 10.19 | 9.50 | 10.50 | -6.67 | -39.56% | 5 | 29 | 25.50% |
| ADBE240607P00480000 | 2024-05-01 12:43PM EDT | 2024-06-07 | 22.47 | 11.50 | 12.10 | 0.00 | - | 10 | 30 | 25.49% |
| ADBE240621P00480000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 21.07 | 20.70 | 21.10 | -4.33 | -17.05% | 89 | 2,229 | 34.46% |
| ADBE240719P00480000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 24.36 | 23.85 | 25.85 | -6.29 | -20.52% | 35 | 369 | 32.83% |
| ADBE240816P00480000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 27.40 | 27.15 | 27.60 | -6.60 | -19.41% | 21 | 916 | 29.77% |
| ADBE240920P00480000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 33.20 | 31.85 | 34.20 | -5.59 | -14.41% | 766 | 314 | 31.34% |
| ADBE241018P00480000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 35.32 | 33.90 | 36.70 | -6.33 | -15.20% | 1 | 57 | 30.53% |
| ADBE241220P00480000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 43.57 | 41.90 | 42.80 | -2.83 | -6.10% | 7 | 150 | 30.03% |
| ADBE250117P00480000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 43.94 | 43.55 | 44.60 | -4.36 | -9.03% | 4 | 1,137 | 29.48% |
| ADBE250321P00480000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 50.35 | 46.90 | 49.65 | -2.61 | -4.93% | 5 | 129 | 29.25% |
| ADBE250620P00480000 | 2024-05-02 12:04PM EDT | 2025-06-20 | 58.94 | 53.25 | 55.30 | 0.00 | - | 2 | 444 | 28.62% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 63.55 | 65.95 | 0.00 | - | 5 | 71 | 27.59% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 69.10 | 73.40 | 0.00 | - | 1 | 4 | 27.43% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 72.05 | 82.00 | 0.00 | - | 8 | 53 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.