Mercados españoles abiertos en 22 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
82,25 -0,37 (-0,45%) Bitcoin EUR
61.931,57 +36,47 (+0,06%)
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:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00240000 | 2024-06-04 1:36PM EDT | 240.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00250000 | 2024-06-06 10:09AM EDT | 250.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE260116C00270000 | 2024-06-14 9:34AM EDT | 270.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 300.00 | 260.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116C00310000 | 2024-06-14 11:24AM EDT | 310.00 | 249.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE260116C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 233.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00340000 | 2024-06-14 11:23AM EDT | 340.00 | 225.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00350000 | 2024-06-14 11:22AM EDT | 350.00 | 217.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-06-14 1:16PM EDT | 360.00 | 209.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 133.10 | 139.45 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00400000 | 2024-06-14 11:48AM EDT | 400.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 410.00 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 30.21% |
| ADBE260116C00420000 | 2024-06-11 2:30PM EDT | 420.00 | 120.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00430000 | 2024-06-04 9:45AM EDT | 430.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00440000 | 2024-06-04 3:57PM EDT | 440.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00450000 | 2024-06-14 10:47AM EDT | 450.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116C00460000 | 2024-06-14 10:53AM EDT | 460.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116C00470000 | 2024-06-14 10:55AM EDT | 470.00 | 135.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00480000 | 2024-06-14 12:58PM EDT | 480.00 | 129.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADBE260116C00490000 | 2024-06-14 9:57AM EDT | 490.00 | 126.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE260116C00500000 | 2024-06-14 3:54PM EDT | 500.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ADBE260116C00510000 | 2024-06-06 1:49PM EDT | 510.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00520000 | 2024-06-14 11:07AM EDT | 520.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE260116C00530000 | 2024-06-10 11:16AM EDT | 530.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260116C00540000 | 2024-06-14 10:09AM EDT | 540.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ADBE260116C00550000 | 2024-06-14 10:20AM EDT | 550.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ADBE260116C00560000 | 2024-06-14 12:58PM EDT | 560.00 | 90.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE260116C00570000 | 2024-06-14 12:54PM EDT | 570.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE260116C00580000 | 2024-06-14 3:54PM EDT | 580.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE260116C00590000 | 2024-06-14 10:46AM EDT | 590.00 | 78.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE260116C00600000 | 2024-06-14 12:27PM EDT | 600.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE260116C00610000 | 2024-06-14 10:37AM EDT | 610.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE260116C00620000 | 2024-06-14 10:54AM EDT | 620.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116C00630000 | 2024-06-11 12:56PM EDT | 630.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE260116C00640000 | 2024-06-14 12:33PM EDT | 640.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE260116C00650000 | 2024-06-14 9:40AM EDT | 650.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00660000 | 2024-06-14 9:34AM EDT | 660.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00670000 | 2024-06-14 9:33AM EDT | 670.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116C00680000 | 2024-06-14 11:45AM EDT | 680.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE260116C00690000 | 2024-06-14 10:04AM EDT | 690.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116C00700000 | 2024-06-14 12:02PM EDT | 700.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 32.91% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 720.00 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 32.91% |
| ADBE260116C00730000 | 2024-06-13 1:22PM EDT | 730.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE260116C00740000 | 2024-06-14 10:33AM EDT | 740.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 32.72% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 780.00 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 37.48% |
| ADBE260116C00800000 | 2024-06-14 12:50PM EDT | 800.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE260116C00820000 | 2024-06-13 3:24PM EDT | 820.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 840.00 | 16.45 | 16.20 | 24.00 | 0.00 | - | 7 | 39 | 36.48% |
| ADBE260116C00860000 | 2024-06-03 3:38PM EDT | 860.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116C00880000 | 2024-06-03 3:54PM EDT | 880.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADBE260116C00900000 | 2024-06-14 10:22AM EDT | 900.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116C00920000 | 2024-06-14 1:06PM EDT | 920.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADBE260116C00940000 | 2024-06-14 3:31PM EDT | 940.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-06-13 3:35PM EDT | 230.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE260116P00240000 | 2024-06-14 11:44AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE260116P00250000 | 2024-06-14 2:57PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ADBE260116P00260000 | 2024-06-14 11:23AM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADBE260116P00270000 | 2024-06-14 10:48AM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE260116P00280000 | 2024-06-14 11:31AM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE260116P00290000 | 2024-06-14 9:56AM EDT | 290.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00300000 | 2024-06-14 12:55PM EDT | 300.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE260116P00310000 | 2024-06-14 12:09PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116P00320000 | 2024-06-14 10:14AM EDT | 320.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00330000 | 2024-06-12 3:03PM EDT | 330.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00340000 | 2024-06-06 12:40PM EDT | 340.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE260116P00350000 | 2024-06-14 1:37PM EDT | 350.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ADBE260116P00360000 | 2024-06-14 12:29PM EDT | 360.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE260116P00370000 | 2024-06-14 11:54AM EDT | 370.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE260116P00380000 | 2024-06-14 12:25PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE260116P00390000 | 2024-06-14 11:22AM EDT | 390.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116P00400000 | 2024-06-14 3:01PM EDT | 400.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE260116P00410000 | 2024-06-14 9:37AM EDT | 410.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00420000 | 2024-06-14 11:32AM EDT | 420.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00430000 | 2024-06-14 11:09AM EDT | 430.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116P00440000 | 2024-06-12 10:48AM EDT | 440.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116P00450000 | 2024-06-14 2:42PM EDT | 450.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE260116P00460000 | 2024-06-14 11:53AM EDT | 460.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260116P00470000 | 2024-06-14 10:55AM EDT | 470.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116P00480000 | 2024-06-14 11:17AM EDT | 480.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260116P00490000 | 2024-06-14 11:45AM EDT | 490.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE260116P00500000 | 2024-06-14 9:38AM EDT | 500.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ADBE260116P00510000 | 2024-06-14 11:29AM EDT | 510.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE260116P00520000 | 2024-06-14 10:28AM EDT | 520.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260116P00530000 | 2024-06-14 10:21AM EDT | 530.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 100.65 | 105.20 | 0.00 | - | 5 | 18 | 36.85% |
| ADBE260116P00550000 | 2024-06-03 9:30AM EDT | 550.00 | 120.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00560000 | 2024-06-14 2:08PM EDT | 560.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00570000 | 2024-06-13 10:34AM EDT | 570.00 | 132.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00580000 | 2024-06-11 12:49PM EDT | 580.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00590000 | 2024-06-13 10:12AM EDT | 590.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE260116P00600000 | 2024-06-11 10:52AM EDT | 600.00 | 152.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00610000 | 2024-06-07 9:38AM EDT | 610.00 | 161.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 43.08% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 32.65% |
| ADBE260116P00640000 | 2024-06-03 9:57AM EDT | 640.00 | 201.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 650.00 | 196.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 15.40% |
| ADBE260116P00670000 | 2024-05-31 10:12AM EDT | 670.00 | 230.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 41.49% |
| ADBE260116P00700000 | 2024-06-14 11:45AM EDT | 700.00 | 181.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 42.06% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 39.92% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 48.18% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 39.69% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 40.79% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 51.14% |
© 2024 Yahoo. Todos los derechos reservados.