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
58.622,74 +331,46 (+0,57%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 46.29% |
| ADBE240517C00540000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.21 | 0.14 | 0.54 | -0.02 | -8.70% | 10 | 1,161 | 32.30% |
| ADBE240524C00540000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 0.48 | 0.66 | 0.84 | +0.05 | +11.63% | 5 | 22 | 28.47% |
| ADBE240531C00540000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 1.20 | 1.07 | 1.35 | +0.49 | +69.01% | 12 | 53 | 27.29% |
| ADBE240621C00540000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 8.59 | 8.35 | 8.65 | +1.59 | +22.71% | 99 | 509 | 37.25% |
| ADBE240719C00540000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 11.80 | 11.90 | 12.30 | +3.50 | +42.17% | 27 | 129 | 34.68% |
| ADBE240816C00540000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 15.83 | 15.65 | 16.10 | +4.38 | +38.25% | 19 | 341 | 33.88% |
| ADBE240920C00540000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 23.30 | 22.85 | 23.65 | +3.30 | +16.50% | 2 | 157 | 36.20% |
| ADBE241018C00540000 | 2024-04-30 11:34AM EDT | 2024-10-18 | 21.13 | 26.50 | 27.35 | 0.00 | - | 1 | 109 | 36.01% |
| ADBE241220C00540000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 32.70 | 36.80 | 37.55 | 0.00 | - | 1 | 175 | 37.52% |
| ADBE250117C00540000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 38.35 | 40.05 | 40.75 | +4.15 | +12.13% | 1 | 489 | 37.43% |
| ADBE250321C00540000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 47.00 | 46.85 | 49.50 | +4.00 | +9.30% | 1 | 40 | 38.41% |
| ADBE250620C00540000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 53.90 | 57.70 | 60.20 | 0.00 | - | 1 | 176 | 39.11% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 78.65 | 81.35 | -1.22 | -1.54% | 1 | 270 | 40.19% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 106.45 | 114.40 | 0.00 | - | 7 | 206 | 42.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 50.20 | 57.05 | 0.00 | - | 1 | 0 | 73.58% |
| ADBE240517P00540000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 53.99 | 50.95 | 56.30 | -11.26 | -17.26% | 53 | 13 | 46.19% |
| ADBE240524P00540000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 76.10 | 51.05 | 56.55 | 0.00 | - | 2 | 0 | 38.31% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 50.90 | 56.35 | -8.70 | -12.66% | 1 | 0 | 32.24% |
| ADBE240621P00540000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 59.45 | 57.35 | 59.45 | -12.11 | -16.92% | 4 | 719 | 31.43% |
| ADBE240719P00540000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 67.84 | 59.25 | 61.60 | 0.00 | - | 2 | 53 | 28.34% |
| ADBE240816P00540000 | 2024-04-30 9:46AM EDT | 2024-08-16 | 65.90 | 61.50 | 63.70 | -6.18 | -8.57% | 1 | 60 | 26.83% |
| ADBE240920P00540000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 68.40 | 65.95 | 69.85 | -5.63 | -7.61% | 5 | 189 | 29.26% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 68.45 | 70.95 | 0.00 | - | 1 | 14 | 27.64% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 73.20 | 78.10 | 0.00 | - | 1 | 130 | 28.60% |
| ADBE250117P00540000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 85.98 | 75.05 | 78.00 | 0.00 | - | 9 | 327 | 26.94% |
| ADBE250321P00540000 | 2024-05-02 3:19PM EDT | 2025-03-21 | 87.10 | 77.30 | 82.45 | 0.00 | - | 3 | 81 | 26.73% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 85.15 | 87.35 | 0.00 | - | 30 | 148 | 26.06% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 93.30 | 97.55 | 0.00 | - | 5 | 18 | 25.33% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 103.15 | 112.90 | 0.00 | - | 20 | 44 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.