Mercados españoles cerrados en 2 hrs 36 min
IBEX 35
11.095,90 +63,60 (+0,58%) Euro Stoxx 50
4.938,88 +31,58 (+0,64%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,27 +0,03 (+0,04%) Oro
2.337,60 +6,40 (+0,27%) Bitcoin EUR
56.952,04 -2.973,92 (-4,96%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00250000 | 2024-06-04 10:40AM EDT | 250.00 | 204.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241018C00300000 | 2024-06-21 2:13PM EDT | 300.00 | 239.43 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| ADBE241018C00360000 | 2024-05-31 11:16AM EDT | 360.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241018C00370000 | 2024-06-13 3:16PM EDT | 370.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241018C00390000 | 2024-06-12 3:05PM EDT | 390.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE241018C00400000 | 2024-06-14 12:40PM EDT | 400.00 | 136.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ADBE241018C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE241018C00420000 | 2024-06-21 10:27AM EDT | 420.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ADBE241018C00430000 | 2024-06-14 10:45AM EDT | 430.00 | 109.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241018C00440000 | 2024-06-20 12:05PM EDT | 440.00 | 102.65 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| ADBE241018C00450000 | 2024-06-21 12:37PM EDT | 450.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| ADBE241018C00460000 | 2024-06-21 10:23AM EDT | 460.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ADBE241018C00470000 | 2024-06-21 1:54PM EDT | 470.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| ADBE241018C00480000 | 2024-06-21 3:29PM EDT | 480.00 | 74.03 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| ADBE241018C00490000 | 2024-06-21 3:27PM EDT | 490.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| ADBE241018C00500000 | 2024-06-21 3:58PM EDT | 500.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 0.00% |
| ADBE241018C00505000 | 2024-06-17 12:05PM EDT | 505.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| ADBE241018C00510000 | 2024-06-21 1:50PM EDT | 510.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| ADBE241018C00515000 | 2024-06-21 3:43PM EDT | 515.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ADBE241018C00520000 | 2024-06-21 2:13PM EDT | 520.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| ADBE241018C00525000 | 2024-06-21 11:01AM EDT | 525.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ADBE241018C00530000 | 2024-06-21 3:54PM EDT | 530.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 58 | 108 | 0.00% |
| ADBE241018C00535000 | 2024-06-21 3:00PM EDT | 535.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.20% |
| ADBE241018C00540000 | 2024-06-21 3:40PM EDT | 540.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.39% |
| ADBE241018C00545000 | 2024-06-21 12:16PM EDT | 545.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| ADBE241018C00550000 | 2024-06-21 10:33AM EDT | 550.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| ADBE241018C00555000 | 2024-06-18 10:56AM EDT | 555.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| ADBE241018C00560000 | 2024-06-21 1:52PM EDT | 560.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 1.56% |
| ADBE241018C00565000 | 2024-06-21 3:59PM EDT | 565.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 1.56% |
| ADBE241018C00570000 | 2024-06-21 3:50PM EDT | 570.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 9 | 628 | 3.13% |
| ADBE241018C00575000 | 2024-06-20 3:49PM EDT | 575.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 3.13% |
| ADBE241018C00580000 | 2024-06-21 3:13PM EDT | 580.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 3.13% |
| ADBE241018C00585000 | 2024-06-18 2:41PM EDT | 585.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 50 | 115 | 3.13% |
| ADBE241018C00590000 | 2024-06-21 10:07AM EDT | 590.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| ADBE241018C00595000 | 2024-06-13 12:45PM EDT | 595.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| ADBE241018C00600000 | 2024-06-20 3:57PM EDT | 600.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 3.13% |
| ADBE241018C00605000 | 2024-06-12 11:42AM EDT | 605.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| ADBE241018C00610000 | 2024-06-20 1:20PM EDT | 610.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| ADBE241018C00615000 | 2024-06-21 3:00PM EDT | 615.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ADBE241018C00620000 | 2024-06-17 12:20PM EDT | 620.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 6.25% |
| ADBE241018C00625000 | 2024-06-14 12:35PM EDT | 625.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ADBE241018C00630000 | 2024-06-18 1:18PM EDT | 630.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 6.25% |
| ADBE241018C00635000 | 2024-06-14 1:49PM EDT | 635.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ADBE241018C00640000 | 2024-06-17 12:28PM EDT | 640.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 6.25% |
| ADBE241018C00645000 | 2024-06-14 11:55AM EDT | 645.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ADBE241018C00650000 | 2024-06-21 3:00PM EDT | 650.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| ADBE241018C00655000 | 2024-06-18 10:10AM EDT | 655.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 6.25% |
| ADBE241018C00660000 | 2024-06-18 10:10AM EDT | 660.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 6.25% |
| ADBE241018C00665000 | 2024-06-20 2:20PM EDT | 665.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 259 | 6.25% |
| ADBE241018C00670000 | 2024-06-21 2:00PM EDT | 670.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 6.25% |
| ADBE241018C00675000 | 2024-06-18 10:10AM EDT | 675.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| ADBE241018C00680000 | 2024-06-17 2:44PM EDT | 680.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 104 | 125 | 6.25% |
| ADBE241018C00685000 | 2024-06-20 1:16PM EDT | 685.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 6.25% |
| ADBE241018C00690000 | 2024-06-17 2:46PM EDT | 690.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| ADBE241018C00695000 | 2024-06-17 2:43PM EDT | 695.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
| ADBE241018C00700000 | 2024-06-21 1:43PM EDT | 700.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 539 | 362 | 12.50% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 1.80 | 0.50 | 1.36 | 0.00 | - | 1 | 2 | 29.02% |
| ADBE241018C00760000 | 2024-06-20 3:46PM EDT | 760.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 780.00 | 1.08 | 0.19 | 1.26 | 0.00 | - | 2 | 4 | 34.62% |
| ADBE241018C00800000 | 2024-06-17 11:06AM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 820.00 | 0.60 | 0.07 | 1.09 | 0.00 | - | 1 | 13 | 37.39% |
| ADBE241018C00840000 | 2024-06-21 2:24PM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 12.50% |
| ADBE241018C00860000 | 2024-06-18 10:14AM EDT | 860.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00230000 | 2024-06-14 9:44AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADBE241018P00240000 | 2024-06-11 11:29AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE241018P00250000 | 2024-06-11 11:29AM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADBE241018P00260000 | 2024-06-11 11:27AM EDT | 260.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| ADBE241018P00270000 | 2024-06-21 10:44AM EDT | 270.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 25.00% |
| ADBE241018P00280000 | 2024-06-11 11:27AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADBE241018P00290000 | 2024-06-11 10:39AM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ADBE241018P00300000 | 2024-06-21 2:13PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 25.00% |
| ADBE241018P00310000 | 2024-06-14 9:42AM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ADBE241018P00320000 | 2024-06-13 2:02PM EDT | 320.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ADBE241018P00330000 | 2024-06-05 2:43PM EDT | 330.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ADBE241018P00340000 | 2024-06-14 9:55AM EDT | 340.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 12.50% |
| ADBE241018P00350000 | 2024-06-21 10:44AM EDT | 350.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 12.50% |
| ADBE241018P00360000 | 2024-06-18 11:16AM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| ADBE241018P00370000 | 2024-06-17 11:00AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 12.50% |
| ADBE241018P00380000 | 2024-06-21 2:17PM EDT | 380.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| ADBE241018P00390000 | 2024-06-21 12:19PM EDT | 390.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| ADBE241018P00400000 | 2024-06-21 3:36PM EDT | 400.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 12.50% |
| ADBE241018P00410000 | 2024-06-21 3:53PM EDT | 410.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 12.50% |
| ADBE241018P00420000 | 2024-06-21 3:53PM EDT | 420.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 489 | 6.25% |
| ADBE241018P00430000 | 2024-06-21 3:54PM EDT | 430.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 269 | 6.25% |
| ADBE241018P00440000 | 2024-06-21 3:53PM EDT | 440.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 467 | 6.25% |
| ADBE241018P00450000 | 2024-06-21 3:53PM EDT | 450.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 15 | 1,466 | 6.25% |
| ADBE241018P00460000 | 2024-06-21 3:43PM EDT | 460.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 42 | 719 | 6.25% |
| ADBE241018P00470000 | 2024-06-21 12:06PM EDT | 470.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 464 | 6.25% |
| ADBE241018P00480000 | 2024-06-21 3:57PM EDT | 480.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 3.13% |
| ADBE241018P00490000 | 2024-06-21 3:53PM EDT | 490.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 37 | 211 | 3.13% |
| ADBE241018P00500000 | 2024-06-21 3:59PM EDT | 500.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| ADBE241018P00505000 | 2024-06-21 3:59PM EDT | 505.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 1.56% |
| ADBE241018P00510000 | 2024-06-21 11:20AM EDT | 510.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ADBE241018P00515000 | 2024-06-21 2:03PM EDT | 515.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 1.56% |
| ADBE241018P00520000 | 2024-06-21 3:47PM EDT | 520.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 0.78% |
| ADBE241018P00525000 | 2024-06-21 11:20AM EDT | 525.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.78% |
| ADBE241018P00530000 | 2024-06-21 2:00PM EDT | 530.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.39% |
| ADBE241018P00535000 | 2024-06-21 9:49AM EDT | 535.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| ADBE241018P00540000 | 2024-06-21 11:20AM EDT | 540.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| ADBE241018P00545000 | 2024-06-17 9:58AM EDT | 545.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| ADBE241018P00550000 | 2024-06-21 2:44PM EDT | 550.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 0.00% |
| ADBE241018P00555000 | 2024-06-14 12:19PM EDT | 555.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ADBE241018P00560000 | 2024-06-21 1:38PM EDT | 560.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| ADBE241018P00565000 | 2024-06-21 1:02PM EDT | 565.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| ADBE241018P00570000 | 2024-06-18 9:53AM EDT | 570.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| ADBE241018P00575000 | 2024-05-07 3:05PM EDT | 575.00 | 89.03 | 116.95 | 120.70 | 0.00 | - | 2 | 16 | 77.86% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 580.00 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 74.70% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 75.09% |
| ADBE241018P00590000 | 2024-06-14 2:51PM EDT | 590.00 | 72.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 595.00 | 124.95 | 146.15 | 154.85 | 0.00 | - | 2 | 4 | 93.10% |
| ADBE241018P00600000 | 2024-06-14 2:51PM EDT | 600.00 | 79.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 64.20% |
| ADBE241018P00610000 | 2024-06-14 11:18AM EDT | 610.00 | 87.78 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 620.00 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 59.13% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 59.59% |
| ADBE241018P00630000 | 2024-06-20 12:26PM EDT | 630.00 | 102.07 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| ADBE241018P00635000 | 2024-05-03 12:04PM EDT | 635.00 | 151.35 | 185.95 | 194.65 | 0.00 | - | 2 | 0 | 102.81% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 640.00 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 72.41% |
| ADBE241018P00650000 | 2024-06-21 2:00PM EDT | 650.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 83.69% |
| ADBE241018P00665000 | 2024-06-03 11:56AM EDT | 665.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.