Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.409,52 +293,20 (+0,47%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 250.00 | 263.75 | 272.05 | 280.00 | 0.00 | - | 2 | 4 | 79.32% |
| ADBE261218C00270000 | 2024-05-17 12:44PM EDT | 270.00 | 258.80 | 220.00 | 230.00 | 0.00 | - | 3 | 5 | 54.31% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 290.00 | 236.62 | 239.00 | 249.00 | 0.00 | - | 5 | 6 | 70.52% |
| ADBE261218C00300000 | 2024-05-30 3:56PM EDT | 300.00 | 207.00 | 200.05 | 209.00 | 0.00 | - | 6 | 6 | 51.94% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 310.00 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 69.90% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 350.00 | 169.65 | 169.00 | 178.00 | -31.38 | -15.61% | 2 | 5 | 50.94% |
| ADBE261218C00370000 | 2024-05-31 2:08PM EDT | 370.00 | 155.00 | 158.00 | 166.00 | -36.74 | -19.16% | 2 | 11 | 49.57% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 152.00 | 160.85 | 0.00 | - | 8 | 7 | 49.21% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 390.00 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 60.49% |
| ADBE261218C00400000 | 2024-05-30 10:16AM EDT | 400.00 | 145.00 | 142.00 | 149.95 | -11.00 | -7.05% | 1 | 22 | 48.12% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 65.95% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 57.21% |
| ADBE261218C00430000 | 2024-05-31 1:33PM EDT | 430.00 | 126.26 | 127.00 | 135.00 | -26.24 | -17.21% | 5 | 15 | 46.80% |
| ADBE261218C00440000 | 2024-05-31 1:33PM EDT | 440.00 | 122.75 | 122.00 | 130.90 | -34.25 | -21.82% | 3 | 10 | 46.63% |
| ADBE261218C00450000 | 2024-05-31 9:30AM EDT | 450.00 | 123.00 | 118.00 | 126.00 | -0.90 | -0.73% | 4 | 27 | 46.12% |
| ADBE261218C00460000 | 2024-05-31 2:55PM EDT | 460.00 | 112.00 | 113.00 | 121.95 | -8.55 | -7.09% | 8 | 60 | 45.90% |
| ADBE261218C00470000 | 2024-05-30 2:23PM EDT | 470.00 | 104.20 | 109.00 | 118.00 | -13.56 | -11.51% | 1 | 21 | 45.68% |
| ADBE261218C00480000 | 2024-05-31 1:01PM EDT | 480.00 | 104.00 | 105.00 | 112.95 | -8.35 | -7.43% | 2 | 23 | 45.02% |
| ADBE261218C00490000 | 2024-05-30 1:45PM EDT | 490.00 | 104.70 | 101.00 | 108.85 | -5.30 | -4.82% | 10 | 28 | 44.68% |
| ADBE261218C00500000 | 2024-05-31 2:56PM EDT | 500.00 | 96.85 | 97.00 | 105.90 | -5.65 | -5.51% | 19 | 97 | 44.72% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 510.00 | 111.05 | 93.05 | 102.00 | 0.00 | - | 1 | 54 | 44.39% |
| ADBE261218C00520000 | 2024-05-24 1:28PM EDT | 520.00 | 116.64 | 90.10 | 98.00 | 0.00 | - | 2 | 15 | 43.98% |
| ADBE261218C00530000 | 2024-05-29 10:46AM EDT | 530.00 | 112.90 | 86.45 | 94.95 | 0.00 | - | 2 | 9 | 43.89% |
| ADBE261218C00540000 | 2024-05-29 2:28PM EDT | 540.00 | 105.85 | 83.05 | 91.00 | 0.00 | - | 22 | 206 | 43.45% |
| ADBE261218C00550000 | 2024-05-31 11:25AM EDT | 550.00 | 80.38 | 79.10 | 87.95 | -4.72 | -5.55% | 8 | 50 | 43.29% |
| ADBE261218C00560000 | 2024-05-24 3:57PM EDT | 560.00 | 97.05 | 76.00 | 85.00 | 0.00 | - | 3 | 19 | 43.14% |
| ADBE261218C00570000 | 2024-05-30 11:20AM EDT | 570.00 | 83.45 | 73.00 | 82.00 | 0.00 | - | 1 | 29 | 42.95% |
| ADBE261218C00580000 | 2024-05-31 9:55AM EDT | 580.00 | 73.62 | 70.00 | 79.00 | -19.38 | -20.84% | 1 | 28 | 42.72% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 590.00 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 48.11% |
| ADBE261218C00600000 | 2024-05-31 3:42PM EDT | 600.00 | 65.28 | 64.00 | 72.95 | -13.87 | -17.52% | 8 | 36 | 42.18% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 610.00 | 78.76 | 62.00 | 70.00 | 0.00 | - | 1 | 6 | 41.89% |
| ADBE261218C00620000 | 2024-05-31 2:29PM EDT | 620.00 | 60.25 | 59.00 | 67.00 | -4.50 | -6.95% | 5 | 34 | 41.55% |
| ADBE261218C00630000 | 2024-05-31 1:22PM EDT | 630.00 | 57.00 | 57.00 | 65.00 | -18.80 | -24.80% | 1 | 18 | 41.55% |
| ADBE261218C00640000 | 2024-05-16 3:59PM EDT | 640.00 | 76.51 | 54.00 | 63.00 | 0.00 | - | 1 | 3 | 41.52% |
| ADBE261218C00650000 | 2024-05-29 9:42AM EDT | 650.00 | 71.50 | 52.00 | 59.95 | 0.00 | - | 1 | 10 | 41.09% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 660.00 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 45.76% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 670.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 680.00 | 61.23 | 57.00 | 67.00 | 0.00 | - | 5 | 25 | 45.57% |
| ADBE261218C00690000 | 2024-05-28 3:44PM EDT | 690.00 | 59.49 | 44.00 | 53.00 | 0.00 | - | 1 | 103 | 41.04% |
| ADBE261218C00700000 | 2024-05-24 2:12PM EDT | 700.00 | 58.40 | 42.00 | 48.95 | 0.00 | - | 2 | 6 | 40.10% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 44.81% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 720.00 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 49.04% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 35.00 | 43.00 | 0.00 | - | 2 | 14 | 40.00% |
| ADBE261218C00750000 | 2024-05-28 11:32AM EDT | 750.00 | 46.35 | 33.05 | 41.00 | 0.00 | - | 1 | 29 | 39.72% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 42.17% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 30.20 | 38.95 | 0.00 | - | 1 | 2 | 39.88% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 56.03% |
| ADBE261218C00790000 | 2024-02-16 10:40AM EDT | 790.00 | 84.75 | 46.00 | 55.00 | 0.00 | - | 1 | 8 | 47.16% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 800.00 | 37.89 | 37.40 | 44.90 | 0.00 | - | 1 | 4 | 43.71% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 48.49% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 24.00 | 33.00 | 0.00 | - | 2 | 3 | 39.67% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 840.00 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 53.99% |
| ADBE261218C00850000 | 2024-04-18 3:08PM EDT | 850.00 | 33.00 | 30.00 | 38.95 | 0.00 | - | 2 | 1 | 43.50% |
| ADBE261218C00870000 | 2024-05-15 11:13AM EDT | 870.00 | 32.60 | 19.05 | 28.00 | 0.00 | - | 3 | 3 | 39.49% |
| ADBE261218C00900000 | 2024-05-30 11:19AM EDT | 900.00 | 23.00 | 17.05 | 22.95 | 0.00 | - | 1 | 60 | 38.17% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 46.34% |
| ADBE261218C00920000 | 2024-05-01 1:04PM EDT | 920.00 | 23.30 | 15.05 | 24.00 | 0.00 | - | 18 | 12 | 39.42% |
| ADBE261218C00930000 | 2024-05-24 3:01PM EDT | 930.00 | 23.60 | 16.05 | 23.00 | 0.00 | - | 3 | 3 | 39.27% |
| ADBE261218C00940000 | 2024-05-31 3:48PM EDT | 940.00 | 18.00 | 17.00 | 22.00 | -4.55 | -20.18% | 17 | 93 | 39.09% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00240000 | 2024-05-31 2:24PM EDT | 240.00 | 12.70 | 9.75 | 12.70 | +2.70 | +27.00% | 6 | 4 | 35.53% |
| ADBE261218P00250000 | 2024-05-31 12:31PM EDT | 250.00 | 13.98 | 8.05 | 14.00 | +1.48 | +11.84% | 1 | 283 | 34.77% |
| ADBE261218P00260000 | 2024-05-30 1:02PM EDT | 260.00 | 13.00 | 10.00 | 20.00 | 0.00 | - | 2 | 7 | 37.49% |
| ADBE261218P00270000 | 2024-05-31 11:50AM EDT | 270.00 | 17.50 | 12.05 | 22.00 | +1.00 | +6.06% | 2 | 53 | 36.91% |
| ADBE261218P00280000 | 2024-05-17 1:51PM EDT | 280.00 | 14.35 | 14.00 | 24.00 | 0.00 | - | 1 | 11 | 36.27% |
| ADBE261218P00290000 | 2024-05-30 9:31AM EDT | 290.00 | 18.55 | 16.00 | 26.00 | 0.00 | - | 1 | 3 | 35.57% |
| ADBE261218P00300000 | 2024-05-30 3:52PM EDT | 300.00 | 23.00 | 19.00 | 28.00 | 0.00 | - | 7 | 41 | 34.83% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 310.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ADBE261218P00330000 | 2024-05-31 12:06PM EDT | 330.00 | 35.00 | 27.00 | 36.00 | +9.60 | +37.80% | 5 | 26 | 33.36% |
| ADBE261218P00340000 | 2024-05-23 11:01AM EDT | 340.00 | 28.03 | 30.00 | 38.95 | 0.00 | - | 4 | 12 | 32.88% |
| ADBE261218P00350000 | 2024-05-30 11:51AM EDT | 350.00 | 40.00 | 33.00 | 42.00 | +4.80 | +13.64% | 2 | 19 | 32.39% |
| ADBE261218P00360000 | 2024-05-30 2:52PM EDT | 360.00 | 38.75 | 36.05 | 45.00 | 0.00 | - | 1 | 32 | 31.82% |
| ADBE261218P00370000 | 2024-05-31 11:55AM EDT | 370.00 | 46.80 | 40.05 | 49.00 | +10.10 | +27.52% | 2 | 81 | 31.62% |
| ADBE261218P00380000 | 2024-05-31 1:05PM EDT | 380.00 | 49.60 | 44.00 | 53.00 | +12.33 | +33.08% | 8 | 15 | 31.35% |
| ADBE261218P00390000 | 2024-05-30 9:40AM EDT | 390.00 | 49.00 | 48.00 | 56.00 | 0.00 | - | 10 | 36 | 30.61% |
| ADBE261218P00400000 | 2024-05-30 1:07PM EDT | 400.00 | 58.75 | 51.00 | 60.00 | +6.39 | +12.20% | 1 | 106 | 30.22% |
| ADBE261218P00410000 | 2024-05-30 1:34PM EDT | 410.00 | 57.75 | 56.00 | 64.95 | 0.00 | - | 3 | 33 | 30.13% |
| ADBE261218P00420000 | 2024-05-31 11:53AM EDT | 420.00 | 68.11 | 60.00 | 69.00 | +11.48 | +20.27% | 2 | 21 | 29.62% |
| ADBE261218P00430000 | 2024-05-31 3:28PM EDT | 430.00 | 71.70 | 65.00 | 74.00 | +3.70 | +5.44% | 13 | 38 | 29.42% |
| ADBE261218P00440000 | 2024-05-31 3:28PM EDT | 440.00 | 76.93 | 70.00 | 78.00 | +4.93 | +6.85% | 8 | 69 | 28.78% |
| ADBE261218P00450000 | 2024-05-31 3:28PM EDT | 450.00 | 81.70 | 74.00 | 83.00 | +5.45 | +7.15% | 13 | 130 | 28.46% |
| ADBE261218P00460000 | 2024-05-31 3:28PM EDT | 460.00 | 87.50 | 80.00 | 88.00 | +7.10 | +8.83% | 8 | 50 | 28.07% |
| ADBE261218P00470000 | 2024-05-29 11:22AM EDT | 470.00 | 94.10 | 85.00 | 93.00 | +19.77 | +26.60% | 4 | 34 | 27.62% |
| ADBE261218P00480000 | 2024-05-30 10:13AM EDT | 480.00 | 89.48 | 90.00 | 99.00 | 0.00 | - | 9 | 47 | 27.47% |
| ADBE261218P00490000 | 2024-05-29 11:34AM EDT | 490.00 | 84.85 | 96.00 | 104.00 | 0.00 | - | 1 | 65 | 26.90% |
| ADBE261218P00500000 | 2024-05-17 3:52PM EDT | 500.00 | 110.02 | 102.00 | 110.00 | +21.01 | +23.60% | 1 | 66 | 26.62% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 510.00 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 20.54% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 520.00 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 18.46% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 530.00 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 17.91% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 110.04 | 110.10 | 119.90 | 0.00 | - | 20 | 44 | 19.55% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 550.00 | 118.95 | 116.00 | 126.00 | 0.00 | - | 15 | 18 | 18.82% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 560.00 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 14.08% |
| ADBE261218P00570000 | 2024-05-15 3:41PM EDT | 570.00 | 127.50 | 146.05 | 154.95 | 0.00 | - | 1 | 69 | 24.00% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 11.34% |
| ADBE261218P00600000 | 2024-05-31 10:29AM EDT | 600.00 | 176.20 | 168.00 | 177.00 | +23.20 | +15.16% | 1 | 98 | 22.96% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 176.00 | 185.00 | 0.00 | - | 1 | 16 | 22.75% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 184.00 | 193.00 | 0.00 | - | - | 2 | 22.48% |
| ADBE261218P00630000 | 2024-05-30 11:02AM EDT | 630.00 | 202.83 | 192.05 | 201.00 | +14.99 | +7.98% | 4 | 16 | 22.14% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 176.49 | 167.05 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00650000 | 2024-05-24 10:02AM EDT | 650.00 | 187.25 | 208.00 | 217.85 | 0.00 | - | 1 | 1 | 21.68% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 252.00 | 262.00 | 0.00 | - | 1 | 14 | 20.55% |
| ADBE261218P00720000 | 2024-02-13 10:30AM EDT | 720.00 | 174.50 | 184.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 0.00% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 300.00 | 310.00 | 0.00 | - | 1 | 2 | 21.02% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 420.00 | 430.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.