Mercados españoles cerrados
S&P 500
5.471,93 +2,63 (+0,05%) Nasdaq
17.773,77 +56,12 (+0,32%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
84,93 -0,08 (-0,09%) Bitcoin EUR
57.519,49 -237,19 (-0,41%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00435000 | 2024-06-14 9:44AM EDT | 435.00 | 95.50 | 92.00 | 100.95 | 0.00 | - | 3 | 2 | 61.32% |
| ADBE240802C00450000 | 2024-06-17 9:35AM EDT | 450.00 | 64.20 | 77.20 | 85.85 | 0.00 | - | 1 | 5 | 53.62% |
| ADBE240802C00455000 | 2024-06-13 12:36PM EDT | 455.00 | 29.20 | 72.25 | 81.40 | 0.00 | - | 2 | 1 | 52.45% |
| ADBE240802C00460000 | 2024-06-20 11:56AM EDT | 460.00 | 72.90 | 67.45 | 76.70 | 0.00 | - | 10 | 3 | 50.63% |
| ADBE240802C00465000 | 2024-06-20 1:33PM EDT | 465.00 | 62.25 | 63.20 | 70.10 | 0.00 | - | 10 | 5 | 44.50% |
| ADBE240802C00470000 | 2024-06-17 1:59PM EDT | 470.00 | 56.20 | 58.65 | 65.85 | 0.00 | - | - | 2 | 43.74% |
| ADBE240802C00475000 | 2024-06-24 9:31AM EDT | 475.00 | 62.90 | 54.15 | 61.15 | 0.00 | - | 1 | 2 | 41.88% |
| ADBE240802C00480000 | 2024-06-25 3:41PM EDT | 480.00 | 52.47 | 49.00 | 55.35 | 0.00 | - | 1 | 5 | 37.71% |
| ADBE240802C00485000 | 2024-06-17 9:56AM EDT | 485.00 | 40.18 | 47.95 | 51.95 | 0.00 | - | 10 | 7 | 38.39% |
| ADBE240802C00495000 | 2024-06-25 2:03PM EDT | 495.00 | 36.71 | 36.70 | 42.70 | 0.00 | - | 1 | 1 | 34.49% |
| ADBE240802C00500000 | 2024-06-18 10:25AM EDT | 500.00 | 40.80 | 33.35 | 39.60 | 0.00 | - | 1 | 3 | 35.02% |
| ADBE240802C00505000 | 2024-06-20 9:57AM EDT | 505.00 | 35.41 | 28.85 | 33.45 | 0.00 | - | - | 1 | 30.23% |
| ADBE240802C00510000 | 2024-06-24 10:53AM EDT | 510.00 | 30.08 | 27.65 | 31.90 | 0.00 | - | 2 | 6 | 32.82% |
| ADBE240802C00515000 | 2024-06-25 10:22AM EDT | 515.00 | 26.06 | 24.50 | 26.10 | 0.00 | - | 1 | 8 | 28.42% |
| ADBE240802C00520000 | 2024-06-24 11:10AM EDT | 520.00 | 24.24 | 21.25 | 23.30 | 0.00 | - | 1 | 15 | 28.47% |
| ADBE240802C00525000 | 2024-06-25 12:11PM EDT | 525.00 | 19.16 | 18.55 | 19.90 | 0.00 | - | 2 | 36 | 27.33% |
| ADBE240802C00530000 | 2024-06-25 2:00PM EDT | 530.00 | 14.40 | 15.90 | 16.95 | 0.00 | - | 9 | 53 | 26.55% |
| ADBE240802C00535000 | 2024-06-26 10:35AM EDT | 535.00 | 14.00 | 13.70 | 14.50 | +0.50 | +3.70% | 2 | 25 | 26.18% |
| ADBE240802C00540000 | 2024-06-25 3:21PM EDT | 540.00 | 11.50 | 11.25 | 12.60 | 0.00 | - | 7 | 23 | 26.32% |
| ADBE240802C00545000 | 2024-06-25 3:52PM EDT | 545.00 | 9.80 | 9.65 | 10.40 | +0.50 | +5.38% | 1 | 9 | 25.67% |
| ADBE240802C00550000 | 2024-06-26 11:36AM EDT | 550.00 | 8.01 | 7.45 | 8.65 | -0.86 | -9.70% | 2 | 33 | 25.37% |
| ADBE240802C00555000 | 2024-06-25 10:32AM EDT | 555.00 | 7.85 | 6.65 | 7.30 | 0.00 | - | 1 | 6 | 25.40% |
| ADBE240802C00560000 | 2024-06-25 12:23PM EDT | 560.00 | 5.40 | 2.33 | 6.75 | 0.00 | - | 3 | 12 | 26.59% |
| ADBE240802C00565000 | 2024-06-25 2:44PM EDT | 565.00 | 4.81 | 4.45 | 5.15 | +0.46 | +10.57% | 4 | 2 | 25.56% |
| ADBE240802C00570000 | 2024-06-24 3:19PM EDT | 570.00 | 3.59 | 3.60 | 4.15 | 0.00 | - | 3 | 9 | 25.32% |
| ADBE240802C00575000 | 2024-06-25 10:49AM EDT | 575.00 | 3.25 | 2.88 | 3.35 | 0.00 | - | 1 | 7 | 25.19% |
| ADBE240802C00580000 | 2024-06-18 2:00PM EDT | 580.00 | 3.65 | 1.82 | 4.45 | 0.00 | - | - | 1 | 29.51% |
| ADBE240802C00590000 | 2024-06-25 10:09AM EDT | 590.00 | 1.42 | 1.33 | 1.81 | 0.00 | - | 1 | 8 | 25.35% |
| ADBE240802C00595000 | 2024-06-20 11:00AM EDT | 595.00 | 2.34 | 0.54 | 3.05 | 0.00 | - | - | 1 | 30.73% |
| ADBE240802C00600000 | 2024-06-25 9:56AM EDT | 600.00 | 1.00 | 0.90 | 1.26 | 0.00 | - | 1 | 29 | 25.87% |
| ADBE240802C00605000 | 2024-06-24 3:47PM EDT | 605.00 | 1.20 | 0.11 | 2.88 | 0.00 | - | 5 | 6 | 33.14% |
| ADBE240802C00610000 | 2024-06-17 1:54PM EDT | 610.00 | 1.25 | 0.01 | 2.90 | 0.00 | - | 2 | 8 | 34.62% |
| ADBE240802C00620000 | 2024-06-17 1:25PM EDT | 620.00 | 1.01 | 0.01 | 2.55 | 0.00 | - | - | 1 | 36.17% |
| ADBE240802C00650000 | 2024-06-21 2:04PM EDT | 650.00 | 0.60 | 0.00 | 2.38 | 0.00 | - | 27 | 52 | 43.05% |
| ADBE240802C00670000 | 2024-06-21 12:16PM EDT | 670.00 | 0.64 | 0.00 | 2.32 | 0.00 | - | 26 | 51 | 47.44% |
| ADBE240802C00680000 | 2024-06-17 10:58AM EDT | 680.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | - | 1 | 49.57% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00390000 | 2024-06-17 10:37AM EDT | 390.00 | 0.35 | 0.05 | 2.73 | 0.00 | - | - | 1 | 54.53% |
| ADBE240802P00400000 | 2024-06-18 10:02AM EDT | 400.00 | 0.75 | 0.05 | 2.76 | 0.00 | - | 1 | 3 | 50.79% |
| ADBE240802P00405000 | 2024-06-18 1:33PM EDT | 405.00 | 0.59 | 0.05 | 2.78 | 0.00 | - | 1 | 1 | 56.67% |
| ADBE240802P00410000 | 2024-06-13 1:27PM EDT | 410.00 | 6.00 | 0.04 | 1.35 | 0.00 | - | 1 | 1 | 46.64% |
| ADBE240802P00415000 | 2024-06-14 10:27AM EDT | 415.00 | 2.35 | 0.00 | 2.47 | 0.00 | - | 1 | 0 | 51.03% |
| ADBE240802P00420000 | 2024-06-18 10:24AM EDT | 420.00 | 0.57 | 0.00 | 2.49 | 0.00 | - | 3 | 1 | 49.10% |
| ADBE240802P00425000 | 2024-06-26 10:25AM EDT | 425.00 | 0.01 | 0.02 | 0.70 | -0.83 | -98.81% | 4 | 14 | 36.30% |
| ADBE240802P00430000 | 2024-06-21 9:56AM EDT | 430.00 | 0.67 | 0.01 | 2.57 | 0.00 | - | 1 | 1 | 45.42% |
| ADBE240802P00435000 | 2024-06-25 3:19PM EDT | 435.00 | 0.70 | 0.01 | 2.62 | 0.00 | - | 6 | 16 | 43.62% |
| ADBE240802P00440000 | 2024-06-17 12:49PM EDT | 440.00 | 1.28 | 0.01 | 1.20 | 0.00 | - | 1 | 2 | 34.79% |
| ADBE240802P00445000 | 2024-06-13 3:05PM EDT | 445.00 | 18.29 | 0.01 | 2.77 | 0.00 | - | 1 | 1 | 40.20% |
| ADBE240802P00450000 | 2024-06-25 9:32AM EDT | 450.00 | 1.47 | 0.01 | 1.11 | 0.00 | - | 1 | 4 | 30.76% |
| ADBE240802P00455000 | 2024-06-17 2:16PM EDT | 455.00 | 1.61 | 0.01 | 1.20 | 0.00 | - | 7 | 7 | 29.52% |
| ADBE240802P00460000 | 2024-06-24 10:20AM EDT | 460.00 | 0.74 | 0.03 | 3.05 | 0.00 | - | 1 | 10 | 35.11% |
| ADBE240802P00465000 | 2024-06-26 11:18AM EDT | 465.00 | 1.20 | 1.05 | 2.82 | -0.99 | -45.21% | 2 | 3 | 32.33% |
| ADBE240802P00470000 | 2024-06-26 10:42AM EDT | 470.00 | 1.27 | 0.48 | 1.61 | -2.92 | -69.69% | 1 | 5 | 26.05% |
| ADBE240802P00475000 | 2024-06-26 11:42AM EDT | 475.00 | 1.99 | 1.01 | 1.91 | +0.23 | +13.07% | 9 | 16 | 25.33% |
| ADBE240802P00480000 | 2024-06-24 2:13PM EDT | 480.00 | 2.50 | 1.95 | 2.42 | 0.00 | - | 15 | 18 | 25.07% |
| ADBE240802P00485000 | 2024-06-26 11:42AM EDT | 485.00 | 2.68 | 2.42 | 2.83 | +0.02 | +0.75% | 9 | 22 | 24.25% |
| ADBE240802P00490000 | 2024-06-26 11:42AM EDT | 490.00 | 2.92 | 2.91 | 3.45 | -1.24 | -29.81% | 9 | 16 | 23.75% |
| ADBE240802P00495000 | 2024-06-26 11:42AM EDT | 495.00 | 3.40 | 3.75 | 5.95 | -1.23 | -26.57% | 11 | 19 | 26.91% |
| ADBE240802P00500000 | 2024-06-26 11:12AM EDT | 500.00 | 5.14 | 4.60 | 5.25 | -0.47 | -8.38% | 2 | 29 | 23.10% |
| ADBE240802P00505000 | 2024-06-25 3:28PM EDT | 505.00 | 6.76 | 5.50 | 6.25 | 0.00 | - | 2 | 9 | 22.49% |
| ADBE240802P00510000 | 2024-06-25 3:28PM EDT | 510.00 | 8.18 | 6.95 | 8.05 | 0.00 | - | 1 | 11 | 22.93% |
| ADBE240802P00515000 | 2024-06-24 10:20AM EDT | 515.00 | 7.88 | 8.25 | 11.25 | 0.00 | - | 2 | 4 | 25.12% |
| ADBE240802P00520000 | 2024-06-25 12:28PM EDT | 520.00 | 12.10 | 10.25 | 11.55 | 0.00 | - | 5 | 14 | 22.39% |
| ADBE240802P00525000 | 2024-06-24 12:34PM EDT | 525.00 | 13.75 | 11.80 | 13.95 | 0.00 | - | 2 | 7 | 22.54% |
| ADBE240802P00530000 | 2024-06-25 11:18AM EDT | 530.00 | 15.60 | 14.65 | 16.20 | 0.00 | - | 1 | 9 | 22.09% |
| ADBE240802P00535000 | 2024-06-24 11:26AM EDT | 535.00 | 17.20 | 17.45 | 18.70 | 0.00 | - | 1 | 4 | 21.61% |
| ADBE240802P00550000 | 2024-06-14 10:48AM EDT | 550.00 | 31.95 | 26.40 | 29.75 | 0.00 | - | - | 1 | 23.42% |
| ADBE240802P00580000 | 2024-06-21 11:13AM EDT | 580.00 | 50.94 | 48.00 | 56.80 | 0.00 | - | 1 | 1 | 29.67% |
| ADBE240802P00595000 | 2024-06-18 10:16AM EDT | 595.00 | 66.43 | 62.35 | 71.55 | 0.00 | - | - | 0 | 34.02% |
| ADBE240802P00605000 | 2024-06-14 9:40AM EDT | 605.00 | 79.90 | 72.40 | 81.65 | 0.00 | - | - | 0 | 37.37% |
© 2024 Yahoo. Todos los derechos reservados.