Mercados españoles cerrados en 1 hr 57 mins
IBEX 35
11.099,10 +66,80 (+0,61%) Euro Stoxx 50
4.940,40 +33,10 (+0,67%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
84,87 -0,37 (-0,43%) Oro
2.339,00 +7,80 (+0,33%) Bitcoin EUR
57.037,95 -2.803,48 (-4,68%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:33AM EDT. Mercado abierto.
Opciones de comprapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00280000 | 2024-06-14 11:27AM EDT | 280.00 | 281.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260618C00290000 | 2024-06-14 12:55PM EDT | 290.00 | 273.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 300.00 | 266.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260618C00310000 | 2024-06-14 11:26AM EDT | 310.00 | 258.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 320.00 | 250.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 33.79% |
| ADBE260618C00400000 | 2024-06-18 10:49AM EDT | 400.00 | 192.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260618C00410000 | 2024-06-12 9:55AM EDT | 410.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 420.00 | 131.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260618C00440000 | 2024-06-13 2:02PM EDT | 440.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| ADBE260618C00450000 | 2024-06-20 12:55PM EDT | 450.00 | 164.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,339 | 0.00% |
| ADBE260618C00460000 | 2024-06-21 3:44PM EDT | 460.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 22 | 2,167 | 0.00% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 470.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| ADBE260618C00480000 | 2024-06-20 2:45PM EDT | 480.00 | 144.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 0.00% |
| ADBE260618C00490000 | 2024-06-14 1:07PM EDT | 490.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,044 | 0.00% |
| ADBE260618C00500000 | 2024-06-14 11:39AM EDT | 500.00 | 135.75 | 0.00 | 0.00 | 0.00 | - | 34 | 232 | 0.00% |
| ADBE260618C00510000 | 2024-06-17 12:46PM EDT | 510.00 | 125.13 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ADBE260618C00520000 | 2024-06-20 3:21PM EDT | 520.00 | 124.38 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| ADBE260618C00530000 | 2024-06-21 3:46PM EDT | 530.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| ADBE260618C00540000 | 2024-06-14 9:36AM EDT | 540.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.20% |
| ADBE260618C00550000 | 2024-06-07 11:51AM EDT | 550.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.39% |
| ADBE260618C00560000 | 2024-05-29 10:35AM EDT | 560.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| ADBE260618C00570000 | 2024-06-14 10:33AM EDT | 570.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| ADBE260618C00580000 | 2024-05-29 10:40AM EDT | 580.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 39 | 1.56% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 590.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| ADBE260618C00600000 | 2024-05-31 1:02PM EDT | 600.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 610.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 640.00 | 51.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ADBE260618C00650000 | 2024-06-14 11:15AM EDT | 650.00 | 75.56 | 0.00 | 0.00 | 0.00 | - | - | 14 | 3.13% |
| ADBE260618C00680000 | 2024-06-14 10:33AM EDT | 680.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| ADBE260618C00700000 | 2024-06-14 12:50PM EDT | 700.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ADBE260618C00720000 | 2024-06-18 3:37PM EDT | 720.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| ADBE260618C00740000 | 2024-06-20 2:41PM EDT | 740.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 88 | 122 | 3.13% |
Opciones de ventapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ADBE260618P00240000 | 2024-06-14 11:53AM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADBE260618P00250000 | 2024-06-10 9:30AM EDT | 250.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 12.50% |
| ADBE260618P00260000 | 2024-06-14 11:39AM EDT | 260.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADBE260618P00280000 | 2024-06-14 10:02AM EDT | 280.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ADBE260618P00290000 | 2024-06-07 12:36PM EDT | 290.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00300000 | 2024-06-06 10:29AM EDT | 300.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 39.37% |
| ADBE260618P00330000 | 2024-06-20 1:01PM EDT | 330.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| ADBE260618P00340000 | 2024-06-13 2:47PM EDT | 340.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| ADBE260618P00350000 | 2024-06-14 10:05AM EDT | 350.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 6.25% |
| ADBE260618P00360000 | 2024-06-13 3:35PM EDT | 360.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 41 | 57 | 6.25% |
| ADBE260618P00370000 | 2024-06-06 10:57AM EDT | 370.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ADBE260618P00380000 | 2024-06-14 9:47AM EDT | 380.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| ADBE260618P00390000 | 2024-06-04 3:57PM EDT | 390.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 3.13% |
| ADBE260618P00400000 | 2024-06-18 3:24PM EDT | 400.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 410.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| ADBE260618P00420000 | 2024-05-31 12:06PM EDT | 420.00 | 63.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ADBE260618P00430000 | 2024-06-03 11:46AM EDT | 430.00 | 64.56 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ADBE260618P00440000 | 2024-06-21 3:23PM EDT | 440.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 3.13% |
| ADBE260618P00450000 | 2024-06-21 3:20PM EDT | 450.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 65 | 35 | 3.13% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 46.10 | 52.85 | 0.00 | - | 1 | 1 | 30.40% |
| ADBE260618P00470000 | 2024-06-14 2:42PM EDT | 470.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 40.29% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 490.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| ADBE260618P00500000 | 2024-06-07 10:49AM EDT | 500.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.78% |
| ADBE260618P00510000 | 2024-06-10 3:56PM EDT | 510.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ADBE260618P00540000 | 2024-06-07 10:14AM EDT | 540.00 | 116.14 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 177.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.