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
59.179,96 +720,07 (+1,23%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.67 | 0.00 | - | 100 | 104 | 56.89% |
| ADBE240517C00570000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.72 | -0.07 | -70.00% | 11 | 368 | 45.80% |
| ADBE240524C00570000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 0.16 | 0.04 | 0.45 | 0.00 | - | 1 | 3 | 34.45% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.33 | 0.09 | 0.72 | 0.00 | - | 1 | 8 | 32.37% |
| ADBE240621C00570000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | +0.70 | +21.21% | 22 | 588 | 36.68% |
| ADBE240719C00570000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 5.93 | 6.20 | 6.80 | +1.48 | +33.26% | 5 | 313 | 34.35% |
| ADBE240816C00570000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 7.40 | 8.80 | 9.90 | 0.00 | - | 25 | 57 | 33.71% |
| ADBE240920C00570000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 14.10 | 13.85 | 16.90 | +1.25 | +9.73% | 4 | 99 | 36.56% |
| ADBE241018C00570000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 14.35 | 17.05 | 19.75 | 0.00 | - | 4 | 569 | 35.90% |
| ADBE241220C00570000 | 2024-05-03 12:16PM EDT | 2024-12-20 | 26.76 | 27.15 | 27.90 | +4.67 | +21.14% | 4 | 135 | 36.50% |
| ADBE250117C00570000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 27.90 | 30.25 | 30.80 | +2.40 | +9.41% | 1 | 691 | 36.38% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 37.95 | 39.20 | 0.00 | - | 5 | 29 | 37.48% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 65.00 | 67.95 | 70.05 | 0.00 | - | 1 | 274 | 39.29% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 81.45 | 86.25 | 0.00 | - | - | 0 | 40.93% |
| ADBE261218C00570000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 98.65 | 94.15 | 102.70 | +6.60 | +7.17% | 1 | 30 | 42.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 94.09 | 80.20 | 87.15 | 0.00 | - | 2 | 0 | 91.48% |
| ADBE240517P00570000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 94.07 | 81.10 | 86.25 | 0.00 | - | 2 | 2 | 59.53% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 81.20 | 86.55 | 0.00 | - | - | 0 | 50.09% |
| ADBE240621P00570000 | 2024-05-03 11:22AM EDT | 2024-06-21 | 88.77 | 82.65 | 87.60 | -20.88 | -19.04% | 1 | 65 | 35.85% |
| ADBE240719P00570000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 86.08 | 84.15 | 86.55 | -21.57 | -20.04% | 2 | 83 | 26.18% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 24.96% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 88.20 | 91.25 | 0.00 | - | 62 | 223 | 26.29% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 89.50 | 93.55 | 0.00 | - | 1 | 510 | 26.50% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 93.95 | 98.50 | 0.00 | - | 1 | 46 | 26.75% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 33.39% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 27.67% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 123.05 | 129.05 | 0.00 | - | 62 | 69 | 23.74% |
© 2024 Yahoo. Todos los derechos reservados.