Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
10.885,70 -106,60 (-0,97%) Euro Stoxx 50
4.838,86 -0,28 (-0,01%) Dólar/Euro
1,0709 0,0000 (-0,00%) Petróleo Brent
82,49 -0,13 (-0,16%) Oro
2.336,40 -12,70 (-0,54%) Bitcoin EUR
61.319,60 -679,66 (-1,10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE250321C00280000 | 2024-06-04 1:39PM EDT | 280.00 | 181.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00300000 | 2024-05-31 2:53PM EDT | 300.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321C00330000 | 2024-06-14 11:26AM EDT | 330.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00340000 | 2024-06-13 1:32PM EDT | 340.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00350000 | 2024-06-14 10:49AM EDT | 350.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00360000 | 2024-06-06 10:36AM EDT | 360.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00370000 | 2024-06-06 10:38AM EDT | 370.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 0.00% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00400000 | 2024-06-14 12:14PM EDT | 400.00 | 152.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321C00410000 | 2024-05-30 9:51AM EDT | 410.00 | 93.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00420000 | 2024-06-04 10:48AM EDT | 420.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00430000 | 2024-06-14 12:09PM EDT | 430.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00440000 | 2024-06-14 10:03AM EDT | 440.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00450000 | 2024-06-14 3:58PM EDT | 450.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00460000 | 2024-06-14 3:30PM EDT | 460.00 | 106.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321C00470000 | 2024-06-14 10:10AM EDT | 470.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE250321C00480000 | 2024-06-14 12:03PM EDT | 480.00 | 94.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321C00490000 | 2024-06-14 11:47AM EDT | 490.00 | 88.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE250321C00500000 | 2024-06-14 12:26PM EDT | 500.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE250321C00510000 | 2024-06-14 12:26PM EDT | 510.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250321C00520000 | 2024-06-14 3:57PM EDT | 520.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE250321C00530000 | 2024-06-14 12:50PM EDT | 530.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ADBE250321C00540000 | 2024-06-13 3:39PM EDT | 540.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250321C00550000 | 2024-06-14 2:57PM EDT | 550.00 | 56.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ADBE250321C00560000 | 2024-06-14 11:05AM EDT | 560.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ADBE250321C00570000 | 2024-06-14 3:19PM EDT | 570.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ADBE250321C00580000 | 2024-06-14 11:23AM EDT | 580.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250321C00590000 | 2024-06-13 3:39PM EDT | 590.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE250321C00600000 | 2024-06-14 2:15PM EDT | 600.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250321C00610000 | 2024-06-14 3:15PM EDT | 610.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADBE250321C00620000 | 2024-06-14 9:54AM EDT | 620.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250321C00630000 | 2024-06-14 9:59AM EDT | 630.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250321C00640000 | 2024-06-14 10:40AM EDT | 640.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00650000 | 2024-06-14 10:29AM EDT | 650.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250321C00660000 | 2024-06-14 1:27PM EDT | 660.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250321C00670000 | 2024-06-14 11:44AM EDT | 670.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE250321C00680000 | 2024-06-14 11:44AM EDT | 680.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ADBE250321C00690000 | 2024-06-13 3:44PM EDT | 690.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| ADBE250321C00700000 | 2024-06-14 9:30AM EDT | 700.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00710000 | 2024-06-14 10:17AM EDT | 710.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250321C00720000 | 2024-06-14 3:48PM EDT | 720.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250321C00730000 | 2024-06-12 2:44PM EDT | 730.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00740000 | 2024-06-05 9:42AM EDT | 740.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00760000 | 2024-06-14 11:39AM EDT | 760.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250321C00780000 | 2024-06-14 12:33PM EDT | 780.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| ADBE250321C00800000 | 2024-06-14 12:56PM EDT | 800.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE250321C00820000 | 2024-06-14 1:36PM EDT | 820.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250321C00840000 | 2024-06-14 12:21PM EDT | 840.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE250321C00860000 | 2024-06-14 1:54PM EDT | 860.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
Opciones de ventapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00230000 | 2024-06-14 11:48AM EDT | 230.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| ADBE250321P00240000 | 2024-06-14 10:59AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE250321P00250000 | 2024-06-13 3:29PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 52.84% |
| ADBE250321P00270000 | 2024-06-13 3:55PM EDT | 270.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| ADBE250321P00280000 | 2024-06-14 10:01AM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250321P00290000 | 2024-06-13 3:37PM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250321P00300000 | 2024-06-14 2:58PM EDT | 300.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE250321P00310000 | 2024-06-14 10:15AM EDT | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250321P00320000 | 2024-06-14 10:12AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250321P00330000 | 2024-06-14 12:32PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE250321P00340000 | 2024-06-13 2:44PM EDT | 340.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| ADBE250321P00350000 | 2024-06-14 3:59PM EDT | 350.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250321P00360000 | 2024-06-14 10:05AM EDT | 360.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250321P00370000 | 2024-06-14 3:24PM EDT | 370.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE250321P00380000 | 2024-06-14 1:12PM EDT | 380.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321P00390000 | 2024-06-13 3:44PM EDT | 390.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE250321P00400000 | 2024-06-14 10:33AM EDT | 400.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250321P00410000 | 2024-06-14 1:25PM EDT | 410.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321P00420000 | 2024-06-14 10:44AM EDT | 420.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250321P00430000 | 2024-06-14 10:59AM EDT | 430.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE250321P00440000 | 2024-06-14 12:30PM EDT | 440.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE250321P00450000 | 2024-06-14 1:25PM EDT | 450.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE250321P00460000 | 2024-06-14 9:54AM EDT | 460.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADBE250321P00470000 | 2024-06-14 12:37PM EDT | 470.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| ADBE250321P00480000 | 2024-06-14 3:42PM EDT | 480.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE250321P00490000 | 2024-06-13 12:41PM EDT | 490.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE250321P00500000 | 2024-06-14 3:15PM EDT | 500.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE250321P00510000 | 2024-06-14 1:24PM EDT | 510.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250321P00520000 | 2024-06-14 9:41AM EDT | 520.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ADBE250321P00530000 | 2024-06-14 9:55AM EDT | 530.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00540000 | 2024-06-14 10:11AM EDT | 540.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00550000 | 2024-06-14 2:57PM EDT | 550.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00560000 | 2024-06-04 3:08PM EDT | 560.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00580000 | 2024-05-31 9:54AM EDT | 580.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321P00590000 | 2024-06-06 10:24AM EDT | 590.00 | 132.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 600.00 | 118.27 | 144.00 | 151.05 | 0.00 | - | 1 | 4 | 54.73% |
| ADBE250321P00610000 | 2024-06-14 10:25AM EDT | 610.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00630000 | 2024-05-15 1:43PM EDT | 630.00 | 147.55 | 113.00 | 115.35 | 0.00 | - | - | 1 | 22.43% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 50.10% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 56.18% |
© 2024 Yahoo. Todos los derechos reservados.