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
58.664,60 +444,96 (+0,76%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 5.27 | 5.20 | 5.60 | +2.27 | +75.67% | 444 | 309 | 29.45% |
| ADBE240517C00490000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.50 | 8.30 | 8.65 | +3.23 | +61.29% | 245 | 560 | 28.44% |
| ADBE240524C00490000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 11.10 | 9.30 | 11.80 | +4.53 | +68.95% | 31 | 110 | 29.90% |
| ADBE240531C00490000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 13.00 | 12.50 | 13.80 | +3.65 | +39.04% | 8 | 143 | 29.53% |
| ADBE240607C00490000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 15.04 | 14.70 | 15.40 | +5.69 | +60.86% | 12 | 8 | 29.02% |
| ADBE240621C00490000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 26.02 | 25.30 | 25.60 | +7.27 | +38.77% | 178 | 1,302 | 38.93% |
| ADBE240719C00490000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 30.72 | 30.30 | 30.70 | +6.42 | +26.42% | 57 | 256 | 36.70% |
| ADBE240816C00490000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 35.95 | 35.20 | 35.70 | +7.10 | +24.61% | 22 | 88 | 36.21% |
| ADBE240920C00490000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 41.61 | 43.60 | 44.10 | +3.36 | +8.78% | 13 | 155 | 38.35% |
| ADBE241018C00490000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 46.96 | 47.45 | 49.65 | +5.13 | +12.26% | 10 | 357 | 39.24% |
| ADBE241220C00490000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 58.65 | 58.20 | 59.20 | +8.20 | +16.25% | 9 | 29 | 39.68% |
| ADBE250117C00490000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 61.94 | 61.50 | 62.40 | +9.71 | +18.59% | 3 | 231 | 39.44% |
| ADBE250321C00490000 | 2024-05-02 3:46PM EDT | 2025-03-21 | 65.00 | 69.85 | 71.35 | 0.00 | - | 1 | 36 | 40.34% |
| ADBE250620C00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 80.67 | 79.85 | 82.20 | +9.12 | +12.75% | 1 | 78 | 40.96% |
| ADBE260116C00490000 | 2024-04-26 9:36AM EDT | 2026-01-16 | 103.00 | 101.25 | 103.85 | +7.28 | +7.61% | 1 | 33 | 42.11% |
| ADBE261218C00490000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 112.50 | 126.00 | 135.65 | 0.00 | - | 1 | 29 | 44.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 8.30 | 7.80 | 8.85 | -11.02 | -57.04% | 83 | 182 | 27.12% |
| ADBE240517P00490000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.40 | 11.15 | 11.45 | -6.83 | -37.47% | 111 | 449 | 25.63% |
| ADBE240524P00490000 | 2024-05-03 10:16AM EDT | 2024-05-24 | 15.50 | 13.05 | 13.55 | -7.36 | -32.20% | 4 | 42 | 25.32% |
| ADBE240531P00490000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 15.50 | 13.50 | 15.20 | -9.02 | -36.79% | 6 | 12 | 24.94% |
| ADBE240607P00490000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 23.17 | 16.20 | 16.90 | 0.00 | - | 1 | 13 | 25.10% |
| ADBE240621P00490000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.70 | 25.40 | 25.90 | -5.47 | -17.55% | 440 | 1,468 | 33.93% |
| ADBE240719P00490000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 29.10 | 28.85 | 29.25 | -4.55 | -13.52% | 6 | 745 | 30.75% |
| ADBE240816P00490000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 31.85 | 31.95 | 32.35 | -7.65 | -19.37% | 16 | 282 | 29.29% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 37.65 | 38.25 | 0.00 | - | 6 | 85 | 30.27% |
| ADBE241018P00490000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 39.50 | 39.05 | 42.30 | -7.85 | -16.58% | 5 | 213 | 30.71% |
| ADBE241220P00490000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 47.39 | 46.55 | 48.15 | -8.63 | -15.41% | 9 | 138 | 29.98% |
| ADBE250117P00490000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 54.85 | 46.70 | 49.25 | 0.00 | - | 2 | 3,279 | 28.99% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 51.50 | 54.35 | 0.00 | - | 2 | 135 | 28.81% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 57.90 | 59.80 | -6.53 | -10.02% | 1 | 318 | 28.09% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 68.15 | 70.20 | 0.00 | - | 1 | 136 | 27.02% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 73.80 | 78.10 | 0.00 | - | 14 | 13 | 27.04% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 78.65 | 84.65 | 0.00 | - | 10 | 59 | 26.45% |
© 2024 Yahoo. Todos los derechos reservados.