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
58.786,67 +498,55 (+0,86%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00500000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.16 | 2.07 | 2.37 | +1.04 | +92.86% | 432 | 787 | 28.91% |
| ADBE240517C00500000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 4.85 | 4.60 | 4.90 | +1.85 | +61.67% | 313 | 1,923 | 27.96% |
| ADBE240524C00500000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 7.24 | 2.86 | 7.90 | +2.61 | +56.37% | 46 | 169 | 29.79% |
| ADBE240531C00500000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 9.00 | 8.50 | 9.30 | +3.00 | +50.00% | 28 | 196 | 28.46% |
| ADBE240607C00500000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 10.70 | 10.45 | 11.75 | +3.25 | +43.62% | 28 | 156 | 29.68% |
| ADBE240621C00500000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 20.89 | 20.70 | 21.05 | +3.89 | +22.88% | 135 | 1,534 | 38.45% |
| ADBE240719C00500000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 25.70 | 25.60 | 26.00 | +4.20 | +19.53% | 7 | 486 | 36.18% |
| ADBE240816C00500000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 30.75 | 30.40 | 30.90 | +4.75 | +18.27% | 19 | 114 | 35.67% |
| ADBE240920C00500000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 38.50 | 38.75 | 39.30 | +6.50 | +20.31% | 8 | 293 | 37.88% |
| ADBE241018C00500000 | 2024-04-30 3:54PM EDT | 2024-10-18 | 32.32 | 42.75 | 44.90 | 0.00 | - | 1 | 56 | 38.82% |
| ADBE241220C00500000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 53.04 | 53.40 | 54.30 | +8.24 | +18.39% | 1 | 286 | 39.19% |
| ADBE250117C00500000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 56.50 | 56.65 | 57.60 | +5.45 | +10.68% | 11 | 329 | 39.03% |
| ADBE250321C00500000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 65.20 | 65.15 | 66.45 | +3.40 | +5.50% | 20 | 90 | 39.88% |
| ADBE250620C00500000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 76.84 | 74.60 | 77.60 | +7.34 | +10.56% | 15 | 632 | 40.66% |
| ADBE260116C00500000 | 2024-05-01 2:45PM EDT | 2026-01-16 | 91.30 | 96.75 | 99.05 | 0.00 | - | 3 | 483 | 41.71% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 109.20 | 115.45 | 0.00 | - | 2 | 189 | 43.34% |
| ADBE261218C00500000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 126.30 | 122.05 | 131.00 | +18.25 | +16.89% | 11 | 90 | 44.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00500000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 15.05 | 13.95 | 17.40 | -13.06 | -46.46% | 16 | 386 | 34.99% |
| ADBE240517P00500000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.60 | 16.95 | 19.20 | -9.40 | -36.15% | 63 | 931 | 29.44% |
| ADBE240524P00500000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 24.52 | 17.65 | 20.20 | -2.55 | -9.42% | 1 | 33 | 26.18% |
| ADBE240531P00500000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 28.00 | 18.75 | 21.20 | 0.00 | - | 21 | 25 | 24.59% |
| ADBE240607P00500000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 22.58 | 20.80 | 23.60 | -5.75 | -20.30% | 1 | 10 | 26.22% |
| ADBE240621P00500000 | 2024-05-03 12:16PM EDT | 2024-06-21 | 31.95 | 30.90 | 31.35 | -7.55 | -19.11% | 2 | 1,282 | 33.40% |
| ADBE240719P00500000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 42.42 | 34.15 | 34.65 | 0.00 | - | 2 | 380 | 30.32% |
| ADBE240816P00500000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 37.65 | 37.20 | 37.75 | -8.15 | -17.79% | 33 | 479 | 28.93% |
| ADBE240920P00500000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 45.20 | 42.80 | 43.45 | -5.51 | -10.87% | 2 | 505 | 29.81% |
| ADBE241018P00500000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 45.85 | 43.55 | 47.55 | -6.66 | -12.68% | 7 | 65 | 30.32% |
| ADBE241220P00500000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 52.48 | 51.60 | 53.20 | -7.42 | -12.39% | 7 | 401 | 29.51% |
| ADBE250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 53.75 | 53.30 | 55.10 | -10.00 | -15.69% | 3 | 1,699 | 29.03% |
| ADBE250321P00500000 | 2024-04-26 10:51AM EDT | 2025-03-21 | 59.60 | 53.25 | 59.30 | 0.00 | - | 9 | 295 | 28.34% |
| ADBE250620P00500000 | 2024-05-01 10:27AM EDT | 2025-06-20 | 74.70 | 61.65 | 65.05 | 0.00 | - | 16 | 602 | 27.81% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 73.15 | 75.25 | 0.00 | - | 1 | 534 | 26.68% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 78.70 | 83.20 | 0.00 | - | 1 | 1 | 26.74% |
| ADBE261218P00500000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 86.75 | 82.25 | 90.80 | -8.89 | -9.30% | 1 | 66 | 26.50% |
© 2024 Yahoo. Todos los derechos reservados.