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
58.810,19 +581,65 (+1,00%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00530000 | 2024-05-03 12:33PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 4 | 109 | 34.03% |
| ADBE240517C00530000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.62 | 0.31 | 0.99 | +0.19 | +44.19% | 18 | 918 | 31.53% |
| ADBE240524C00530000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 1.35 | 1.26 | 1.60 | +0.49 | +56.98% | 9 | 46 | 28.68% |
| ADBE240531C00530000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 2.20 | 2.01 | 2.95 | +0.72 | +48.65% | 5 | 73 | 29.56% |
| ADBE240621C00530000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 11.00 | 10.65 | 11.15 | +2.37 | +27.46% | 83 | 2,527 | 37.77% |
| ADBE240719C00530000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.75 | 14.20 | 15.05 | +3.25 | +28.26% | 33 | 1,819 | 35.03% |
| ADBE240816C00530000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 18.55 | 18.75 | 19.15 | +3.15 | +20.45% | 14 | 99 | 34.27% |
| ADBE240920C00530000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 26.30 | 24.95 | 27.10 | +8.25 | +45.71% | 1 | 46 | 36.64% |
| ADBE241018C00530000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 30.75 | 29.10 | 31.05 | +7.33 | +31.30% | 2 | 29 | 36.53% |
| ADBE241220C00530000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 36.65 | 40.55 | 41.30 | 0.00 | - | 1 | 141 | 37.89% |
| ADBE250117C00530000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 41.80 | 43.85 | 44.55 | +2.35 | +5.96% | 8 | 311 | 37.78% |
| ADBE250321C00530000 | 2024-05-03 12:18PM EDT | 2025-03-21 | 51.94 | 52.10 | 53.35 | +5.94 | +12.91% | 1 | 40 | 38.73% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 83.55 | 85.50 | +5.15 | +6.54% | 2 | 18 | 40.53% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 98.27 | 96.75 | 101.20 | +6.07 | +6.58% | 2 | 4 | 41.91% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 109.00 | 118.80 | +4.85 | +4.49% | 2 | 7 | 43.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 40.45 | 47.05 | 0.00 | - | 5 | 0 | 64.60% |
| ADBE240517P00530000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 55.97 | 41.90 | 45.90 | 0.00 | - | 78 | 7 | 38.29% |
| ADBE240524P00530000 | 2024-04-30 3:04PM EDT | 2024-05-24 | 64.32 | 43.15 | 46.50 | 0.00 | - | 2 | 0 | 33.33% |
| ADBE240531P00530000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 49.00 | 42.70 | 47.05 | -5.30 | -9.76% | 1 | 4 | 30.46% |
| ADBE240621P00530000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 51.75 | 49.85 | 53.60 | -7.25 | -12.29% | 2 | 455 | 35.47% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 52.15 | 54.25 | 0.00 | - | 2 | 130 | 29.07% |
| ADBE240816P00530000 | 2024-05-01 12:44PM EDT | 2024-08-16 | 69.95 | 54.65 | 57.00 | 0.00 | - | 4 | 91 | 27.93% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 60.25 | 61.55 | 0.00 | - | 1 | 68 | 28.38% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 61.15 | 64.90 | 0.00 | - | 2 | 124 | 28.63% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 67.55 | 70.20 | 0.00 | - | 3 | 142 | 28.01% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 67.15 | 71.40 | 0.00 | - | 2 | 591 | 27.22% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 71.65 | 76.35 | 0.00 | - | 20 | 21 | 27.20% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 28.36% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 99.80 | 105.25 | 0.00 | - | 20 | 21 | 25.02% |
© 2024 Yahoo. Todos los derechos reservados.