Mercados españoles cerrados en 8 hrs 16 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0731 -0,0006 (-0,05%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,10 -5,30 (-0,23%) Bitcoin EUR
56.905,46 -1.086,45 (-1,87%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00300000 | 2024-06-13 3:38PM EDT | 300.00 | 161.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00350000 | 2024-06-13 3:38PM EDT | 350.00 | 112.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00400000 | 2024-06-13 12:59PM EDT | 400.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240726C00405000 | 2024-06-13 12:59PM EDT | 405.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240726C00415000 | 2024-06-17 10:54AM EDT | 415.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240726C00420000 | 2024-06-14 10:31AM EDT | 420.00 | 107.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00430000 | 2024-06-17 10:48AM EDT | 430.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00440000 | 2024-06-20 1:10PM EDT | 440.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00450000 | 2024-06-17 12:03PM EDT | 450.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240726C00455000 | 2024-06-21 1:00PM EDT | 455.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726C00460000 | 2024-06-21 10:03AM EDT | 460.00 | 70.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00465000 | 2024-06-18 10:55AM EDT | 465.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00470000 | 2024-06-24 1:15PM EDT | 470.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726C00475000 | 2024-06-17 10:25AM EDT | 475.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00480000 | 2024-06-14 9:35AM EDT | 480.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240726C00485000 | 2024-06-18 10:48AM EDT | 485.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00490000 | 2024-06-20 3:40PM EDT | 490.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240726C00495000 | 2024-06-21 1:45PM EDT | 495.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00500000 | 2024-06-24 11:05AM EDT | 500.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726C00505000 | 2024-06-20 9:51AM EDT | 505.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE240726C00510000 | 2024-06-24 3:05PM EDT | 510.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240726C00515000 | 2024-06-20 2:57PM EDT | 515.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726C00520000 | 2024-06-24 12:56PM EDT | 520.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240726C00525000 | 2024-06-24 3:02PM EDT | 525.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADBE240726C00530000 | 2024-06-24 3:02PM EDT | 530.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADBE240726C00535000 | 2024-06-24 2:10PM EDT | 535.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADBE240726C00540000 | 2024-06-24 3:54PM EDT | 540.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240726C00545000 | 2024-06-24 10:21AM EDT | 545.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240726C00550000 | 2024-06-24 2:02PM EDT | 550.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADBE240726C00555000 | 2024-06-24 11:22AM EDT | 555.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240726C00560000 | 2024-06-24 2:35PM EDT | 560.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ADBE240726C00565000 | 2024-06-24 12:18PM EDT | 565.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240726C00570000 | 2024-06-24 2:57PM EDT | 570.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240726C00575000 | 2024-06-24 10:02AM EDT | 575.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240726C00580000 | 2024-06-24 10:50AM EDT | 580.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240726C00590000 | 2024-06-24 11:37AM EDT | 590.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240726C00595000 | 2024-06-20 12:59PM EDT | 595.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE240726C00600000 | 2024-06-24 3:10PM EDT | 600.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240726C00605000 | 2024-06-14 9:42AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726C00610000 | 2024-06-14 1:02PM EDT | 610.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240726C00630000 | 2024-06-21 9:48AM EDT | 630.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240726C00650000 | 2024-06-24 3:47PM EDT | 650.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726C00690000 | 2024-06-17 9:57AM EDT | 690.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 330.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240726P00360000 | 2024-06-13 3:23PM EDT | 360.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00370000 | 2024-06-13 10:31AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00380000 | 2024-06-14 1:28PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240726P00385000 | 2024-06-14 1:57PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240726P00390000 | 2024-06-14 9:53AM EDT | 390.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADBE240726P00395000 | 2024-06-14 12:16PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240726P00400000 | 2024-06-14 9:46AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00405000 | 2024-06-14 9:37AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00410000 | 2024-06-21 2:05PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240726P00415000 | 2024-06-14 11:06AM EDT | 415.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00420000 | 2024-06-21 2:06PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00425000 | 2024-06-21 3:33PM EDT | 425.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00435000 | 2024-06-14 9:49AM EDT | 435.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240726P00440000 | 2024-06-24 1:30PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240726P00445000 | 2024-06-24 2:52PM EDT | 445.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADBE240726P00450000 | 2024-06-24 1:59PM EDT | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240726P00455000 | 2024-06-24 1:44PM EDT | 455.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00460000 | 2024-06-24 10:55AM EDT | 460.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240726P00465000 | 2024-06-24 3:59PM EDT | 465.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240726P00470000 | 2024-06-24 11:44AM EDT | 470.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240726P00475000 | 2024-06-20 3:41PM EDT | 475.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240726P00480000 | 2024-06-24 1:43PM EDT | 480.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240726P00485000 | 2024-06-24 2:30PM EDT | 485.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE240726P00490000 | 2024-06-24 2:30PM EDT | 490.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240726P00495000 | 2024-06-24 3:59PM EDT | 495.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADBE240726P00500000 | 2024-06-24 1:43PM EDT | 500.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ADBE240726P00505000 | 2024-06-24 1:44PM EDT | 505.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE240726P00510000 | 2024-06-24 1:10PM EDT | 510.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE240726P00515000 | 2024-06-24 1:08PM EDT | 515.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE240726P00520000 | 2024-06-24 3:00PM EDT | 520.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE240726P00525000 | 2024-06-24 3:00PM EDT | 525.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240726P00530000 | 2024-06-24 12:27PM EDT | 530.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240726P00535000 | 2024-06-21 3:35PM EDT | 535.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240726P00540000 | 2024-06-24 3:59PM EDT | 540.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240726P00545000 | 2024-06-21 12:31PM EDT | 545.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240726P00550000 | 2024-06-21 2:23PM EDT | 550.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240726P00600000 | 2024-06-14 10:00AM EDT | 600.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.