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
58.748,18 +99,44 (+0,17%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00510000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.71 | 0.71 | 0.86 | +0.23 | +47.92% | 105 | 467 | 28.93% |
| ADBE240517C00510000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.50 | 2.10 | 2.60 | +0.99 | +65.56% | 118 | 1,466 | 27.93% |
| ADBE240524C00510000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 4.45 | 4.05 | 4.55 | +1.72 | +63.00% | 63 | 136 | 28.33% |
| ADBE240531C00510000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 5.71 | 5.45 | 6.15 | +1.71 | +42.75% | 49 | 216 | 28.10% |
| ADBE240607C00510000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 7.40 | 7.20 | 7.70 | +2.05 | +38.32% | 12 | 79 | 28.08% |
| ADBE240621C00510000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 17.00 | 16.75 | 17.65 | +2.80 | +19.72% | 43 | 768 | 38.84% |
| ADBE240719C00510000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 20.48 | 21.45 | 22.00 | +2.78 | +15.71% | 18 | 230 | 35.92% |
| ADBE240816C00510000 | 2024-05-03 3:09PM EDT | 2024-08-16 | 26.40 | 26.15 | 26.55 | +6.50 | +32.66% | 36 | 81 | 35.18% |
| ADBE240920C00510000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 33.95 | 32.80 | 34.85 | +9.85 | +40.87% | 86 | 232 | 37.42% |
| ADBE241018C00510000 | 2024-05-03 10:02AM EDT | 2024-10-18 | 34.49 | 38.15 | 39.05 | +1.47 | +4.45% | 1 | 66 | 37.34% |
| ADBE241220C00510000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 41.75 | 47.85 | 49.65 | 0.00 | - | 5 | 125 | 38.71% |
| ADBE250117C00510000 | 2024-04-29 12:53PM EDT | 2025-01-17 | 48.25 | 51.70 | 53.00 | 0.00 | - | 1 | 134 | 38.60% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 60.55 | 61.85 | 0.00 | - | 1 | 14 | 39.47% |
| ADBE260116C00510000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 93.60 | 92.10 | 94.25 | +7.60 | +8.84% | 3 | 982 | 41.25% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 117.05 | 126.75 | 0.00 | - | 1 | 52 | 43.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 2024-05-10 | 38.75 | 21.35 | 26.50 | 0.00 | - | 1 | 1 | 41.59% |
| ADBE240517P00510000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 25.23 | 23.35 | 27.35 | -9.37 | -27.08% | 8 | 286 | 31.51% |
| ADBE240524P00510000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 26.59 | 25.85 | 28.00 | -9.78 | -26.89% | 2 | 8 | 27.30% |
| ADBE240531P00510000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 37.56 | 25.45 | 28.30 | 0.00 | - | 1 | 7 | 24.23% |
| ADBE240607P00510000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 32.05 | 28.40 | 29.60 | -5.18 | -13.91% | 33 | 33 | 24.30% |
| ADBE240621P00510000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 42.10 | 35.85 | 37.60 | -2.25 | -5.07% | 1 | 381 | 33.09% |
| ADBE240719P00510000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 41.30 | 38.75 | 41.50 | -9.60 | -18.86% | 5 | 203 | 30.91% |
| ADBE240816P00510000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 43.50 | 42.90 | 43.50 | -5.45 | -11.13% | 16 | 95 | 28.42% |
| ADBE240920P00510000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 51.70 | 46.50 | 49.45 | -4.37 | -7.79% | 79 | 286 | 29.66% |
| ADBE241018P00510000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 57.54 | 50.60 | 51.60 | 0.00 | - | 1 | 38 | 28.72% |
| ADBE241220P00510000 | 2024-05-02 10:20AM EDT | 2024-12-20 | 64.90 | 55.55 | 59.30 | 0.00 | - | 1 | 29 | 29.52% |
| ADBE250117P00510000 | 2024-04-29 1:24PM EDT | 2025-01-17 | 64.35 | 57.10 | 60.65 | 0.00 | - | 7 | 546 | 28.70% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 59.10 | 64.70 | 0.00 | - | 3 | 24 | 27.96% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 78.30 | 80.45 | 0.00 | - | 1 | 46 | 26.32% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 87.10 | 96.85 | 0.00 | - | 1 | 37 | 26.45% |
© 2024 Yahoo. Todos los derechos reservados.