Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
11.099,40 +67,10 (+0,61%) Euro Stoxx 50
4.941,17 +33,87 (+0,69%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,08 -0,16 (-0,19%) Oro
2.339,00 +7,80 (+0,33%) Bitcoin EUR
56.941,47 -3.007,72 (-5,02%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241220C00270000 | 2024-06-14 12:30PM EDT | 270.00 | 265.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 300.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220C00320000 | 2024-06-14 11:29AM EDT | 320.00 | 215.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00360000 | 2024-06-14 3:52PM EDT | 360.00 | 178.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE241220C00370000 | 2024-06-14 3:04PM EDT | 370.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241220C00380000 | 2024-05-31 10:59AM EDT | 380.00 | 87.13 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 390.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADBE241220C00400000 | 2024-06-21 11:01AM EDT | 400.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| ADBE241220C00410000 | 2024-06-13 12:30PM EDT | 410.00 | 80.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 71.20 | 75.70 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE241220C00430000 | 2024-06-12 12:50PM EDT | 430.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE241220C00440000 | 2024-06-20 9:54AM EDT | 440.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADBE241220C00450000 | 2024-06-21 3:58PM EDT | 450.00 | 109.39 | 0.00 | 0.00 | 0.00 | - | 16 | 109 | 0.00% |
| ADBE241220C00460000 | 2024-06-21 3:58PM EDT | 460.00 | 101.83 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 0.00% |
| ADBE241220C00470000 | 2024-06-20 2:43PM EDT | 470.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| ADBE241220C00480000 | 2024-06-21 1:55PM EDT | 480.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 0.00% |
| ADBE241220C00490000 | 2024-06-21 1:20PM EDT | 490.00 | 77.63 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| ADBE241220C00500000 | 2024-06-21 3:54PM EDT | 500.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 26 | 347 | 0.00% |
| ADBE241220C00510000 | 2024-06-20 3:43PM EDT | 510.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| ADBE241220C00520000 | 2024-06-21 2:16PM EDT | 520.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 0.00% |
| ADBE241220C00530000 | 2024-06-21 10:35AM EDT | 530.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 11 | 208 | 0.00% |
| ADBE241220C00540000 | 2024-06-21 3:52PM EDT | 540.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.39% |
| ADBE241220C00550000 | 2024-06-21 3:46PM EDT | 550.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 0.78% |
| ADBE241220C00560000 | 2024-06-21 3:52PM EDT | 560.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 23 | 88 | 1.56% |
| ADBE241220C00570000 | 2024-06-21 1:17PM EDT | 570.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 1.56% |
| ADBE241220C00580000 | 2024-06-21 1:43PM EDT | 580.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 8 | 384 | 3.13% |
| ADBE241220C00590000 | 2024-06-17 3:46PM EDT | 590.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 3.13% |
| ADBE241220C00600000 | 2024-06-21 1:27PM EDT | 600.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 23 | 515 | 3.13% |
| ADBE241220C00610000 | 2024-06-18 2:06PM EDT | 610.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 3.13% |
| ADBE241220C00620000 | 2024-06-21 3:09PM EDT | 620.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 3.13% |
| ADBE241220C00630000 | 2024-06-20 11:28AM EDT | 630.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| ADBE241220C00640000 | 2024-06-21 2:53PM EDT | 640.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| ADBE241220C00650000 | 2024-06-21 2:38PM EDT | 650.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 6.25% |
| ADBE241220C00660000 | 2024-06-21 10:34AM EDT | 660.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| ADBE241220C00670000 | 2024-06-18 2:17PM EDT | 670.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 6.25% |
| ADBE241220C00680000 | 2024-06-18 1:19PM EDT | 680.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 6.25% |
| ADBE241220C00690000 | 2024-06-17 10:46AM EDT | 690.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| ADBE241220C00700000 | 2024-06-21 3:52PM EDT | 700.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 6.25% |
| ADBE241220C00710000 | 2024-06-17 3:51PM EDT | 710.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| ADBE241220C00720000 | 2024-06-20 3:49PM EDT | 720.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| ADBE241220C00730000 | 2024-06-14 3:00PM EDT | 730.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| ADBE241220C00740000 | 2024-06-21 1:17PM EDT | 740.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ADBE241220C00760000 | 2024-06-20 10:12AM EDT | 760.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| ADBE241220C00780000 | 2024-06-18 3:29PM EDT | 780.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| ADBE241220C00800000 | 2024-06-21 2:03PM EDT | 800.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 12.50% |
| ADBE241220C00820000 | 2024-06-21 1:52PM EDT | 820.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| ADBE241220C00840000 | 2024-04-19 11:38AM EDT | 840.00 | 1.06 | 0.02 | 2.14 | 0.00 | - | 1 | 13 | 35.20% |
| ADBE241220C00860000 | 2024-06-21 3:51PM EDT | 860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| ADBE241220C00880000 | 2024-05-29 2:52PM EDT | 880.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| ADBE241220C00900000 | 2024-04-30 12:11PM EDT | 900.00 | 0.56 | 0.07 | 0.73 | 0.00 | - | 1 | 8 | 33.42% |
| ADBE241220C00920000 | 2024-06-21 1:37PM EDT | 920.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ADBE241220C00940000 | 2024-06-14 12:39PM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00230000 | 2024-06-13 3:31PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ADBE241220P00240000 | 2024-06-13 11:00AM EDT | 240.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| ADBE241220P00260000 | 2024-06-14 12:56PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| ADBE241220P00270000 | 2024-06-18 11:40AM EDT | 270.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| ADBE241220P00280000 | 2024-06-17 2:01PM EDT | 280.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ADBE241220P00290000 | 2024-06-20 11:40AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 145 | 160 | 12.50% |
| ADBE241220P00300000 | 2024-06-18 9:47AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 12.50% |
| ADBE241220P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| ADBE241220P00320000 | 2024-06-17 12:26PM EDT | 320.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 12.50% |
| ADBE241220P00330000 | 2024-06-20 10:15AM EDT | 330.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| ADBE241220P00340000 | 2024-06-20 11:00AM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| ADBE241220P00350000 | 2024-06-21 2:39PM EDT | 350.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
| ADBE241220P00360000 | 2024-06-17 10:34AM EDT | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| ADBE241220P00370000 | 2024-06-21 1:11PM EDT | 370.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| ADBE241220P00380000 | 2024-06-21 2:17PM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 12.50% |
| ADBE241220P00390000 | 2024-06-21 3:54PM EDT | 390.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| ADBE241220P00400000 | 2024-06-21 3:54PM EDT | 400.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 14 | 583 | 6.25% |
| ADBE241220P00410000 | 2024-06-21 3:54PM EDT | 410.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| ADBE241220P00420000 | 2024-06-21 3:53PM EDT | 420.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| ADBE241220P00430000 | 2024-06-20 11:58AM EDT | 430.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 6.25% |
| ADBE241220P00440000 | 2024-06-21 11:18AM EDT | 440.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| ADBE241220P00450000 | 2024-06-21 3:53PM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 459 | 6.25% |
| ADBE241220P00460000 | 2024-06-21 3:37PM EDT | 460.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 3.13% |
| ADBE241220P00470000 | 2024-06-21 3:36PM EDT | 470.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 3.13% |
| ADBE241220P00480000 | 2024-06-21 3:53PM EDT | 480.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 3.13% |
| ADBE241220P00490000 | 2024-06-21 3:51PM EDT | 490.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 3.13% |
| ADBE241220P00500000 | 2024-06-21 3:38PM EDT | 500.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 11 | 399 | 1.56% |
| ADBE241220P00510000 | 2024-06-20 3:13PM EDT | 510.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| ADBE241220P00520000 | 2024-06-21 10:37AM EDT | 520.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.78% |
| ADBE241220P00530000 | 2024-06-21 1:55PM EDT | 530.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.20% |
| ADBE241220P00540000 | 2024-06-21 11:49AM EDT | 540.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ADBE241220P00550000 | 2024-06-20 3:59PM EDT | 550.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| ADBE241220P00560000 | 2024-06-13 3:31PM EDT | 560.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ADBE241220P00570000 | 2024-06-21 1:46PM EDT | 570.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ADBE241220P00580000 | 2024-06-13 3:31PM EDT | 580.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 590.00 | 104.00 | 132.55 | 135.50 | 0.00 | - | 20 | 36 | 66.30% |
| ADBE241220P00600000 | 2024-05-31 1:00PM EDT | 600.00 | 164.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ADBE241220P00610000 | 2024-06-14 3:25PM EDT | 610.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE241220P00620000 | 2024-06-21 1:35PM EDT | 620.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE241220P00630000 | 2024-05-30 3:52PM EDT | 630.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | 140 | 1 | 0.00% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 55.36% |
| ADBE241220P00650000 | 2024-06-14 11:29AM EDT | 650.00 | 126.93 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 210.85 | 219.65 | 0.00 | - | 12 | 3 | 87.32% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 25.86% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 51.42% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 55.93% |
| ADBE241220P00720000 | 2024-02-14 4:26PM EDT | 720.00 | 131.80 | 223.00 | 232.95 | 0.00 | - | 3 | 2 | 63.99% |
© 2024 Yahoo. Todos los derechos reservados.