Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.118,19 +308,34 (+0,50%)
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 comprapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 36.33% |
| ADBE260618C00400000 | 2024-05-31 11:47AM EDT | 400.00 | 126.71 | 189.80 | 198.00 | 0.00 | - | 1 | 1 | 49.25% |
| ADBE260618C00410000 | 2024-06-12 9:55AM EDT | 410.00 | 146.50 | 183.10 | 191.70 | 0.00 | - | 1 | 1 | 48.73% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 420.00 | 131.43 | 177.00 | 186.00 | 0.00 | - | 1 | 2 | 48.43% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 171.00 | 179.00 | 0.00 | - | 1 | 1 | 47.55% |
| ADBE260618C00440000 | 2024-06-13 2:02PM EDT | 440.00 | 122.40 | 165.15 | 172.65 | 0.00 | - | 1 | 436 | 46.91% |
| ADBE260618C00450000 | 2024-06-13 9:44AM EDT | 450.00 | 166.69 | 159.50 | 166.80 | +51.69 | +44.95% | 2 | 1,342 | 46.45% |
| ADBE260618C00460000 | 2024-06-14 1:17PM EDT | 460.00 | 158.07 | 156.00 | 160.70 | +47.68 | +43.19% | 13 | 2,163 | 45.85% |
| ADBE260618C00470000 | 2024-06-13 2:11PM EDT | 470.00 | 149.90 | 148.20 | 155.25 | +42.00 | +38.92% | 9 | 51 | 45.47% |
| ADBE260618C00480000 | 2024-06-13 3:21PM EDT | 480.00 | 145.50 | 142.25 | 146.75 | +43.81 | +43.08% | 2 | 1,006 | 43.91% |
| ADBE260618C00490000 | 2024-06-14 1:07PM EDT | 490.00 | 141.70 | 137.00 | 141.45 | +42.65 | +43.06% | 3 | 1,043 | 43.54% |
| ADBE260618C00500000 | 2024-06-14 11:37AM EDT | 500.00 | 135.75 | 132.65 | 139.05 | +41.91 | +44.66% | 34 | 233 | 44.18% |
| ADBE260618C00510000 | 2024-06-10 3:56PM EDT | 510.00 | 92.74 | 127.55 | 134.80 | 0.00 | - | 4 | 86 | 44.09% |
| ADBE260618C00520000 | 2024-06-14 3:28PM EDT | 520.00 | 126.65 | 122.55 | 129.85 | +34.70 | +37.74% | 1 | 32 | 43.72% |
| ADBE260618C00530000 | 2024-06-14 1:56PM EDT | 530.00 | 122.63 | 118.15 | 125.00 | +36.69 | +42.69% | 9 | 231 | 43.34% |
| ADBE260618C00540000 | 2024-06-14 9:36AM EDT | 540.00 | 120.00 | 113.50 | 120.25 | +38.80 | +47.78% | 4 | 19 | 42.97% |
| ADBE260618C00550000 | 2024-06-07 11:51AM EDT | 550.00 | 80.55 | 109.15 | 116.15 | 0.00 | - | 11 | 36 | 42.79% |
| ADBE260618C00560000 | 2024-05-29 10:35AM EDT | 560.00 | 85.80 | 104.40 | 111.70 | 0.00 | - | - | 10 | 42.45% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 74.15 | 82.90 | 0.00 | - | - | 0 | 33.83% |
| ADBE260618C00580000 | 2024-05-29 10:40AM EDT | 580.00 | 79.40 | 96.15 | 103.75 | 0.00 | - | - | 39 | 42.00% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 590.00 | 58.28 | 92.00 | 100.80 | 0.00 | - | 1 | 15 | 42.08% |
| ADBE260618C00600000 | 2024-05-31 1:02PM EDT | 600.00 | 52.15 | 88.00 | 96.55 | 0.00 | - | 1 | 17 | 41.67% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 610.00 | 53.08 | 85.00 | 92.80 | 0.00 | - | 1 | 1 | 41.41% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 640.00 | 51.63 | 74.45 | 82.05 | 0.00 | - | - | 2 | 40.60% |
| ADBE260618C00680000 | 2024-06-14 10:33AM EDT | 680.00 | 64.85 | 62.35 | 70.00 | +22.11 | +51.73% | 4 | 4 | 39.86% |
| ADBE260618C00700000 | 2024-06-14 12:50PM EDT | 700.00 | 60.27 | 57.20 | 65.50 | +15.27 | +33.93% | 1 | 1 | 39.84% |
| ADBE260618C00720000 | 2024-06-11 3:28PM EDT | 720.00 | 35.35 | 52.25 | 60.05 | 0.00 | - | 2 | 21 | 39.38% |
| ADBE260618C00740000 | 2024-05-30 3:43PM EDT | 740.00 | 28.60 | 47.00 | 55.90 | 0.00 | - | 2 | 51 | 39.28% |
Opciones de ventapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 2.55 | 0.01 | 10.00 | -4.95 | -66.00% | 2 | 1 | 45.20% |
| ADBE260618P00240000 | 2024-06-14 11:53AM EDT | 240.00 | 5.20 | 3.70 | 10.00 | -3.50 | -40.23% | 1 | 11 | 43.20% |
| ADBE260618P00250000 | 2024-06-10 9:30AM EDT | 250.00 | 9.30 | 1.00 | 8.60 | 0.00 | - | 20 | 250 | 39.64% |
| ADBE260618P00260000 | 2024-06-14 11:39AM EDT | 260.00 | 6.40 | 1.00 | 11.00 | -5.85 | -47.76% | 1 | 43 | 40.53% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00280000 | 2024-06-14 9:38AM EDT | 280.00 | 8.00 | 4.15 | 11.85 | -4.90 | -37.98% | 2 | 3 | 37.81% |
| ADBE260618P00290000 | 2024-06-07 12:36PM EDT | 290.00 | 14.55 | 4.40 | 13.45 | 0.00 | - | 1 | 1 | 37.54% |
| ADBE260618P00300000 | 2024-06-06 10:29AM EDT | 300.00 | 17.90 | 7.15 | 14.15 | 0.00 | - | 1 | 133 | 36.42% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 38.63% |
| ADBE260618P00330000 | 2024-06-14 10:43AM EDT | 330.00 | 13.50 | 11.85 | 19.25 | -9.30 | -40.79% | 1 | 19 | 35.18% |
| ADBE260618P00340000 | 2024-06-13 2:47PM EDT | 340.00 | 26.10 | 12.75 | 20.65 | 0.00 | - | 15 | 27 | 34.44% |
| ADBE260618P00350000 | 2024-06-14 9:33AM EDT | 350.00 | 18.48 | 15.00 | 22.60 | -10.12 | -35.38% | 4 | 139 | 34.00% |
| ADBE260618P00360000 | 2024-06-13 3:35PM EDT | 360.00 | 30.75 | 16.85 | 24.60 | 0.00 | - | 41 | 57 | 33.52% |
| ADBE260618P00370000 | 2024-06-06 10:57AM EDT | 370.00 | 35.30 | 19.45 | 26.60 | 0.00 | - | 1 | 53 | 32.99% |
| ADBE260618P00380000 | 2024-06-07 1:43PM EDT | 380.00 | 24.89 | 21.65 | 29.80 | -12.92 | -34.17% | 1 | 56 | 33.03% |
| ADBE260618P00390000 | 2024-06-04 3:57PM EDT | 390.00 | 45.15 | 23.75 | 32.15 | 0.00 | - | 22 | 49 | 32.54% |
| ADBE260618P00400000 | 2024-06-14 10:05AM EDT | 400.00 | 30.52 | 26.85 | 33.20 | -15.35 | -33.46% | 2 | 62 | 31.38% |
| ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 410.00 | 56.20 | 29.60 | 36.60 | 0.00 | - | 10 | 10 | 31.30% |
| ADBE260618P00420000 | 2024-05-31 12:06PM EDT | 420.00 | 63.01 | 32.05 | 39.95 | 0.00 | - | 1 | 1 | 31.11% |
| ADBE260618P00430000 | 2024-06-03 11:46AM EDT | 430.00 | 64.56 | 35.30 | 42.95 | 0.00 | - | 1 | 15 | 30.70% |
| ADBE260618P00440000 | 2024-06-05 2:23PM EDT | 440.00 | 64.30 | 39.00 | 45.95 | 0.00 | - | 86 | 89 | 30.23% |
| ADBE260618P00450000 | 2024-06-14 10:05AM EDT | 450.00 | 46.44 | 42.45 | 49.50 | -20.71 | -30.84% | 1 | 22 | 29.93% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 46.10 | 52.85 | 0.00 | - | 1 | 1 | 29.49% |
| ADBE260618P00470000 | 2024-06-14 2:42PM EDT | 470.00 | 53.01 | 49.65 | 56.55 | -27.24 | -33.94% | 1 | 63 | 29.12% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 39.28% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 490.00 | 89.15 | 58.00 | 64.70 | 0.00 | - | 2 | 14 | 28.49% |
| ADBE260618P00500000 | 2024-06-07 10:49AM EDT | 500.00 | 91.10 | 62.20 | 69.15 | 0.00 | - | 37 | 37 | 28.22% |
| ADBE260618P00510000 | 2024-06-10 3:56PM EDT | 510.00 | 98.35 | 67.10 | 74.30 | 0.00 | - | - | 0 | 28.13% |
| ADBE260618P00540000 | 2024-06-07 10:14AM EDT | 540.00 | 116.14 | 81.00 | 88.50 | 0.00 | - | 35 | 35 | 27.07% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 114.00 | 122.85 | 0.00 | - | 4 | 4 | 25.36% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 120.00 | 128.65 | 0.00 | - | 4 | 3 | 24.89% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 126.00 | 135.90 | 0.00 | - | 2 | 2 | 24.86% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 177.33 | 133.00 | 141.80 | 0.00 | - | 2 | 3 | 24.29% |
© 2024 Yahoo. Todos los derechos reservados.