Mercados españoles cerrados en 2 hrs 3 min
IBEX 35
11.102,10 +69,80 (+0,63%) Euro Stoxx 50
4.941,30 +34,00 (+0,69%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
84,88 -0,36 (-0,42%) Oro
2.339,20 +8,00 (+0,34%) Bitcoin EUR
56.951,74 -2.889,56 (-4,83%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00240000 | 2024-06-04 1:36PM EDT | 240.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116C00250000 | 2024-06-06 10:09AM EDT | 250.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE260116C00270000 | 2024-06-14 9:34AM EDT | 270.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 300.00 | 260.81 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116C00310000 | 2024-06-14 11:24AM EDT | 310.00 | 249.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| ADBE260116C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 233.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE260116C00340000 | 2024-06-14 11:23AM EDT | 340.00 | 225.75 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ADBE260116C00350000 | 2024-06-14 11:22AM EDT | 350.00 | 217.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ADBE260116C00360000 | 2024-06-20 11:25AM EDT | 360.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 133.10 | 139.45 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 190.00 | 196.90 | 0.00 | - | 1 | 2 | 49.15% |
| ADBE260116C00400000 | 2024-06-21 9:34AM EDT | 400.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 0.00% |
| ADBE260116C00410000 | 2024-06-21 3:58PM EDT | 410.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE260116C00420000 | 2024-06-11 2:30PM EDT | 420.00 | 120.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE260116C00430000 | 2024-06-17 1:56PM EDT | 430.00 | 157.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ADBE260116C00440000 | 2024-06-04 3:57PM EDT | 440.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE260116C00450000 | 2024-06-14 10:47AM EDT | 450.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ADBE260116C00460000 | 2024-06-21 2:16PM EDT | 460.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADBE260116C00470000 | 2024-06-20 9:47AM EDT | 470.00 | 142.16 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| ADBE260116C00480000 | 2024-06-21 12:26PM EDT | 480.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| ADBE260116C00490000 | 2024-06-14 9:57AM EDT | 490.00 | 126.41 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| ADBE260116C00500000 | 2024-06-21 1:37PM EDT | 500.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 11 | 486 | 0.00% |
| ADBE260116C00510000 | 2024-06-21 3:54PM EDT | 510.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 0.00% |
| ADBE260116C00520000 | 2024-06-21 11:26AM EDT | 520.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ADBE260116C00530000 | 2024-06-20 11:03AM EDT | 530.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| ADBE260116C00540000 | 2024-06-21 2:13PM EDT | 540.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.20% |
| ADBE260116C00550000 | 2024-06-21 3:46PM EDT | 550.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 0.39% |
| ADBE260116C00560000 | 2024-06-20 12:47PM EDT | 560.00 | 91.91 | 0.00 | 0.00 | 0.00 | - | 12 | 342 | 0.78% |
| ADBE260116C00570000 | 2024-06-21 11:41AM EDT | 570.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 0.78% |
| ADBE260116C00580000 | 2024-06-21 9:38AM EDT | 580.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 1.56% |
| ADBE260116C00590000 | 2024-06-21 9:55AM EDT | 590.00 | 79.61 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 1.56% |
| ADBE260116C00600000 | 2024-06-21 2:36PM EDT | 600.00 | 79.04 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 1.56% |
| ADBE260116C00610000 | 2024-06-18 3:20PM EDT | 610.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 87 | 613 | 1.56% |
| ADBE260116C00620000 | 2024-06-21 3:48PM EDT | 620.00 | 70.41 | 0.00 | 0.00 | 0.00 | - | 162 | 644 | 3.13% |
| ADBE260116C00630000 | 2024-06-21 2:36PM EDT | 630.00 | 68.24 | 0.00 | 0.00 | 0.00 | - | 3 | 654 | 3.13% |
| ADBE260116C00640000 | 2024-06-21 1:34PM EDT | 640.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 3.13% |
| ADBE260116C00650000 | 2024-06-20 2:44PM EDT | 650.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 3.13% |
| ADBE260116C00660000 | 2024-06-17 9:33AM EDT | 660.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| ADBE260116C00670000 | 2024-06-14 9:33AM EDT | 670.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 3.13% |
| ADBE260116C00680000 | 2024-06-18 11:44AM EDT | 680.00 | 48.09 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| ADBE260116C00690000 | 2024-06-14 10:04AM EDT | 690.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| ADBE260116C00700000 | 2024-06-21 1:26PM EDT | 700.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 3.13% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 32.05% |
| ADBE260116C00720000 | 2024-06-20 12:50PM EDT | 720.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ADBE260116C00730000 | 2024-06-20 10:40AM EDT | 730.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 6.25% |
| ADBE260116C00740000 | 2024-06-14 10:33AM EDT | 740.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 6.25% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 31.96% |
| ADBE260116C00780000 | 2024-06-21 1:45PM EDT | 780.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| ADBE260116C00800000 | 2024-06-21 3:44PM EDT | 800.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 6.25% |
| ADBE260116C00820000 | 2024-06-13 3:24PM EDT | 820.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 6.25% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 840.00 | 16.45 | 16.20 | 24.00 | 0.00 | - | 7 | 39 | 35.80% |
| ADBE260116C00860000 | 2024-06-03 3:38PM EDT | 860.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| ADBE260116C00880000 | 2024-06-18 3:18PM EDT | 880.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 99 | 168 | 6.25% |
| ADBE260116C00900000 | 2024-06-20 9:51AM EDT | 900.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| ADBE260116C00920000 | 2024-06-17 12:15PM EDT | 920.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| ADBE260116C00940000 | 2024-06-20 3:37PM EDT | 940.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-06-13 3:35PM EDT | 230.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| ADBE260116P00240000 | 2024-06-14 11:44AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| ADBE260116P00250000 | 2024-06-21 3:24PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 567 | 12.50% |
| ADBE260116P00260000 | 2024-06-14 11:23AM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 12.50% |
| ADBE260116P00270000 | 2024-06-14 10:48AM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADBE260116P00280000 | 2024-06-14 11:31AM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| ADBE260116P00290000 | 2024-06-21 12:00PM EDT | 290.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| ADBE260116P00300000 | 2024-06-18 3:35PM EDT | 300.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| ADBE260116P00310000 | 2024-06-14 12:09PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ADBE260116P00320000 | 2024-06-14 10:14AM EDT | 320.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| ADBE260116P00330000 | 2024-06-20 9:52AM EDT | 330.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| ADBE260116P00340000 | 2024-06-21 1:45PM EDT | 340.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ADBE260116P00350000 | 2024-06-18 12:06PM EDT | 350.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 22 | 151 | 6.25% |
| ADBE260116P00360000 | 2024-06-20 9:45AM EDT | 360.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| ADBE260116P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| ADBE260116P00380000 | 2024-06-21 3:58PM EDT | 380.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 6.25% |
| ADBE260116P00390000 | 2024-06-20 11:26AM EDT | 390.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| ADBE260116P00400000 | 2024-06-20 3:36PM EDT | 400.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 6 | 598 | 3.13% |
| ADBE260116P00410000 | 2024-06-21 3:58PM EDT | 410.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| ADBE260116P00420000 | 2024-06-14 11:32AM EDT | 420.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 3.13% |
| ADBE260116P00430000 | 2024-06-21 2:05PM EDT | 430.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| ADBE260116P00440000 | 2024-06-21 10:05AM EDT | 440.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| ADBE260116P00450000 | 2024-06-21 2:20PM EDT | 450.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 3.13% |
| ADBE260116P00460000 | 2024-06-20 12:26PM EDT | 460.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| ADBE260116P00470000 | 2024-06-14 10:55AM EDT | 470.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 1.56% |
| ADBE260116P00480000 | 2024-06-21 1:20PM EDT | 480.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 1.56% |
| ADBE260116P00490000 | 2024-06-17 11:36AM EDT | 490.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| ADBE260116P00500000 | 2024-06-21 3:55PM EDT | 500.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 241 | 554 | 0.78% |
| ADBE260116P00510000 | 2024-06-21 1:20PM EDT | 510.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.78% |
| ADBE260116P00520000 | 2024-06-14 10:28AM EDT | 520.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| ADBE260116P00530000 | 2024-06-21 2:34PM EDT | 530.00 | 68.39 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.10% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 100.65 | 105.20 | 0.00 | - | 5 | 18 | 38.40% |
| ADBE260116P00550000 | 2024-06-03 9:30AM EDT | 550.00 | 120.35 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| ADBE260116P00560000 | 2024-06-14 2:08PM EDT | 560.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ADBE260116P00570000 | 2024-06-13 10:34AM EDT | 570.00 | 132.06 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| ADBE260116P00580000 | 2024-06-11 12:49PM EDT | 580.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| ADBE260116P00590000 | 2024-06-13 10:12AM EDT | 590.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| ADBE260116P00600000 | 2024-06-17 10:29AM EDT | 600.00 | 117.76 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| ADBE260116P00610000 | 2024-06-07 9:38AM EDT | 610.00 | 161.88 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 44.89% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 34.66% |
| ADBE260116P00640000 | 2024-06-03 9:57AM EDT | 640.00 | 201.70 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 650.00 | 196.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 19.30% |
| ADBE260116P00670000 | 2024-05-31 10:12AM EDT | 670.00 | 230.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 43.56% |
| ADBE260116P00700000 | 2024-06-14 11:45AM EDT | 700.00 | 181.79 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 44.25% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 11.03% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 42.33% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 50.57% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 42.70% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 43.85% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 53.81% |
© 2024 Yahoo. Todos los derechos reservados.