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
59.164,12 +710,55 (+1,22%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.67 | +0.16 | +80.00% | 1 | 12 | 51.61% |
| ADBE240517C00560000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.26 | +0.02 | +20.00% | 9 | 612 | 35.06% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 0.18 | 0.08 | 0.64 | 0.00 | - | 1 | 7 | 33.28% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.35 | 0.18 | 0.91 | 0.00 | - | 3 | 7 | 30.85% |
| ADBE240621C00560000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.25 | +0.95 | +22.35% | 36 | 908 | 36.61% |
| ADBE240719C00560000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 8.00 | 7.65 | 8.10 | +3.05 | +61.62% | 16 | 137 | 34.01% |
| ADBE240816C00560000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 10.50 | 10.80 | 11.20 | +3.75 | +55.56% | 5 | 118 | 33.12% |
| ADBE240920C00560000 | 2024-05-01 10:09AM EDT | 2024-09-20 | 11.40 | 15.90 | 19.30 | 0.00 | - | 2 | 160 | 36.76% |
| ADBE241018C00560000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 16.92 | 20.60 | 21.20 | 0.00 | - | 1 | 87 | 35.18% |
| ADBE241220C00560000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 25.10 | 30.10 | 32.30 | 0.00 | - | 7 | 45 | 37.78% |
| ADBE250117C00560000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 32.00 | 31.80 | 33.95 | +3.80 | +13.48% | 27 | 162 | 36.73% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 41.20 | 42.10 | 0.00 | - | 48 | 39 | 37.57% |
| ADBE250620C00560000 | 2024-05-02 2:08PM EDT | 2025-06-20 | 46.95 | 50.60 | 52.80 | 0.00 | - | 7 | 102 | 38.45% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 71.70 | 73.85 | 0.00 | - | 1 | 336 | 39.64% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 97.10 | 102.00 | 0.00 | - | 2 | 22 | 40.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 70.20 | 77.05 | 0.00 | - | 1 | 0 | 83.52% |
| ADBE240517P00560000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.40 | 71.15 | 76.25 | -13.30 | -15.34% | 4 | 4 | 54.66% |
| ADBE240621P00560000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 85.15 | 74.15 | 76.60 | 0.00 | - | 45 | 476 | 30.30% |
| ADBE240719P00560000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 77.38 | 75.30 | 79.20 | -12.36 | -13.77% | 3 | 56 | 29.46% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 78.10 | 80.70 | 0.00 | - | 3 | 33 | 27.46% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 80.20 | 83.45 | 0.00 | - | 1 | 96 | 26.99% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 82.05 | 85.00 | 0.00 | - | 2 | 23 | 26.18% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 87.00 | 89.90 | 0.00 | - | 1 | 68 | 26.23% |
| ADBE250117P00560000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 106.15 | 88.20 | 91.55 | 0.00 | - | 8 | 675 | 25.95% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 89.25 | 95.60 | 0.00 | - | 1 | 1 | 25.79% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 96.10 | 100.60 | 0.00 | - | 5 | 556 | 25.43% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 105.30 | 109.50 | 0.00 | - | 5 | 81 | 24.43% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 24.43% |
© 2024 Yahoo. Todos los derechos reservados.