Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.103,20 +70,90 (+0,64%) Euro Stoxx 50
4.942,73 +35,43 (+0,72%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
84,95 -0,29 (-0,34%) Oro
2.341,70 +10,50 (+0,45%) Bitcoin EUR
57.209,41 -2.664,64 (-4,45%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:37AM EDT. Mercado abierto.
Opciones de comprapara5 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-13 10:57AM EDT | 310.00 | 146.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00390000 | 2024-06-18 2:46PM EDT | 390.00 | 134.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE240705C00410000 | 2024-06-14 9:34AM EDT | 410.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705C00430000 | 2024-06-20 10:13AM EDT | 430.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ADBE240705C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 82.13 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| ADBE240705C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ADBE240705C00455000 | 2024-06-20 10:08AM EDT | 455.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ADBE240705C00460000 | 2024-06-21 1:27PM EDT | 460.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| ADBE240705C00465000 | 2024-06-21 3:47PM EDT | 465.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| ADBE240705C00470000 | 2024-06-21 3:12PM EDT | 470.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ADBE240705C00475000 | 2024-06-18 10:38AM EDT | 475.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| ADBE240705C00480000 | 2024-06-21 12:50PM EDT | 480.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ADBE240705C00485000 | 2024-06-21 2:19PM EDT | 485.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ADBE240705C00490000 | 2024-06-18 10:25AM EDT | 490.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ADBE240705C00495000 | 2024-06-21 2:19PM EDT | 495.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ADBE240705C00500000 | 2024-06-21 3:38PM EDT | 500.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 0.00% |
| ADBE240705C00502500 | 2024-06-21 2:06PM EDT | 502.50 | 32.18 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ADBE240705C00505000 | 2024-06-21 9:39AM EDT | 505.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| ADBE240705C00507500 | 2024-06-20 3:12PM EDT | 507.50 | 20.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240705C00510000 | 2024-06-21 12:42PM EDT | 510.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| ADBE240705C00512500 | 2024-06-21 2:17PM EDT | 512.50 | 24.14 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| ADBE240705C00515000 | 2024-06-21 10:34AM EDT | 515.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| ADBE240705C00517500 | 2024-06-21 10:31AM EDT | 517.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ADBE240705C00520000 | 2024-06-21 3:57PM EDT | 520.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 21 | 67 | 0.00% |
| ADBE240705C00522500 | 2024-06-21 3:45PM EDT | 522.50 | 14.74 | 0.00 | 0.00 | 0.00 | - | 9 | 184 | 0.00% |
| ADBE240705C00525000 | 2024-06-21 3:25PM EDT | 525.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 0.00% |
| ADBE240705C00527500 | 2024-06-21 3:35PM EDT | 527.50 | 12.86 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| ADBE240705C00530000 | 2024-06-21 3:56PM EDT | 530.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 92 | 194 | 0.00% |
| ADBE240705C00532500 | 2024-06-21 3:54PM EDT | 532.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 39 | 30 | 0.00% |
| ADBE240705C00535000 | 2024-06-21 3:58PM EDT | 535.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 34 | 160 | 0.78% |
| ADBE240705C00537500 | 2024-06-21 3:47PM EDT | 537.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| ADBE240705C00540000 | 2024-06-21 3:53PM EDT | 540.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 50 | 142 | 1.56% |
| ADBE240705C00542500 | 2024-06-21 3:55PM EDT | 542.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| ADBE240705C00545000 | 2024-06-21 3:59PM EDT | 545.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 62 | 3.13% |
| ADBE240705C00547500 | 2024-06-21 3:46PM EDT | 547.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| ADBE240705C00550000 | 2024-06-21 3:55PM EDT | 550.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 121 | 371 | 3.13% |
| ADBE240705C00555000 | 2024-06-21 3:32PM EDT | 555.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| ADBE240705C00560000 | 2024-06-21 3:12PM EDT | 560.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 86 | 93 | 6.25% |
| ADBE240705C00565000 | 2024-06-21 3:22PM EDT | 565.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 24 | 92 | 6.25% |
| ADBE240705C00570000 | 2024-06-21 3:54PM EDT | 570.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 6.25% |
| ADBE240705C00575000 | 2024-06-21 2:36PM EDT | 575.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 6.25% |
| ADBE240705C00580000 | 2024-06-21 2:33PM EDT | 580.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| ADBE240705C00585000 | 2024-06-17 12:10PM EDT | 585.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| ADBE240705C00590000 | 2024-06-14 1:28PM EDT | 590.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ADBE240705C00600000 | 2024-06-21 3:56PM EDT | 600.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 605.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240705C00610000 | 2024-06-17 9:30AM EDT | 610.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ADBE240705C00620000 | 2024-06-21 9:38AM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADBE240705C00640000 | 2024-06-17 1:45PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ADBE240705C00650000 | 2024-06-21 9:40AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADBE240705C00660000 | 2024-06-17 1:02PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 67 | 25.00% |
| ADBE240705C00700000 | 2024-06-21 12:27PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
Opciones de ventapara5 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-21 10:50AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 50.00% |
| ADBE240705P00320000 | 2024-06-17 10:08AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ADBE240705P00340000 | 2024-06-18 12:22PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| ADBE240705P00350000 | 2024-06-18 12:18PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ADBE240705P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ADBE240705P00370000 | 2024-06-20 9:50AM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ADBE240705P00380000 | 2024-06-21 10:55AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 251 | 50.00% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| ADBE240705P00390000 | 2024-06-17 10:26AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| ADBE240705P00395000 | 2024-06-14 12:02PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 25.00% |
| ADBE240705P00400000 | 2024-06-21 10:51AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| ADBE240705P00405000 | 2024-06-14 3:44PM EDT | 405.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 25.00% |
| ADBE240705P00410000 | 2024-06-20 10:28AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 25.00% |
| ADBE240705P00415000 | 2024-06-18 9:35AM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| ADBE240705P00420000 | 2024-06-20 9:35AM EDT | 420.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ADBE240705P00425000 | 2024-06-21 11:50AM EDT | 425.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADBE240705P00430000 | 2024-06-21 1:32PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| ADBE240705P00435000 | 2024-06-20 2:19PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| ADBE240705P00440000 | 2024-06-21 1:32PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
| ADBE240705P00445000 | 2024-06-20 10:49AM EDT | 445.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| ADBE240705P00450000 | 2024-06-21 2:02PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| ADBE240705P00455000 | 2024-06-21 12:39PM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 12.50% |
| ADBE240705P00460000 | 2024-06-20 12:16PM EDT | 460.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| ADBE240705P00465000 | 2024-06-20 1:36PM EDT | 465.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 12.50% |
| ADBE240705P00470000 | 2024-06-20 1:36PM EDT | 470.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| ADBE240705P00475000 | 2024-06-21 10:21AM EDT | 475.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ADBE240705P00480000 | 2024-06-21 3:59PM EDT | 480.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ADBE240705P00485000 | 2024-06-21 1:16PM EDT | 485.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 12.50% |
| ADBE240705P00490000 | 2024-06-21 2:27PM EDT | 490.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| ADBE240705P00495000 | 2024-06-21 3:54PM EDT | 495.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 6.25% |
| ADBE240705P00500000 | 2024-06-21 3:54PM EDT | 500.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 6.25% |
| ADBE240705P00502500 | 2024-06-21 3:54PM EDT | 502.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 6.25% |
| ADBE240705P00505000 | 2024-06-21 3:37PM EDT | 505.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 6.25% |
| ADBE240705P00507500 | 2024-06-21 3:40PM EDT | 507.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| ADBE240705P00510000 | 2024-06-21 3:59PM EDT | 510.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 58 | 65 | 6.25% |
| ADBE240705P00512500 | 2024-06-21 3:38PM EDT | 512.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| ADBE240705P00515000 | 2024-06-21 3:54PM EDT | 515.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 3.13% |
| ADBE240705P00517500 | 2024-06-21 3:59PM EDT | 517.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 3.13% |
| ADBE240705P00520000 | 2024-06-21 3:55PM EDT | 520.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 27 | 212 | 3.13% |
| ADBE240705P00522500 | 2024-06-21 3:35PM EDT | 522.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 27 | 123 | 3.13% |
| ADBE240705P00525000 | 2024-06-21 3:54PM EDT | 525.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 1.56% |
| ADBE240705P00527500 | 2024-06-21 3:47PM EDT | 527.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 56 | 39 | 1.56% |
| ADBE240705P00530000 | 2024-06-21 3:59PM EDT | 530.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 0.78% |
| ADBE240705P00532500 | 2024-06-21 3:47PM EDT | 532.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 36 | 23 | 0.20% |
| ADBE240705P00535000 | 2024-06-21 3:54PM EDT | 535.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| ADBE240705P00537500 | 2024-06-21 3:38PM EDT | 537.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| ADBE240705P00540000 | 2024-06-21 2:32PM EDT | 540.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ADBE240705P00545000 | 2024-06-20 11:27AM EDT | 545.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240705P00547500 | 2024-06-18 10:27AM EDT | 547.50 | 22.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240705P00550000 | 2024-06-21 2:01PM EDT | 550.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| ADBE240705P00555000 | 2024-06-21 2:01PM EDT | 555.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| ADBE240705P00560000 | 2024-06-21 1:39PM EDT | 560.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE240705P00565000 | 2024-06-21 1:39PM EDT | 565.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705P00570000 | 2024-06-21 10:31AM EDT | 570.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.