Mercados españoles cerrados
S&P 500
5.323,49 +16,48 (+0,31%) Nasdaq
16.946,85 +145,31 (+0,86%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,72 -0,18 (-0,22%) Bitcoin EUR
62.805,37 -2.318,17 (-3,56%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:56AM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 250.00 | 263.75 | 272.05 | 280.00 | 0.00 | - | 2 | 4 | 55.14% |
| ADBE261218C00270000 | 2024-05-17 12:44PM EDT | 270.00 | 258.80 | 259.00 | 268.00 | 0.00 | - | 3 | 5 | 54.90% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 290.00 | 236.62 | 239.00 | 249.00 | 0.00 | - | 5 | 6 | 50.52% |
| ADBE261218C00300000 | 2024-04-30 3:05PM EDT | 300.00 | 225.55 | 237.00 | 246.00 | 0.00 | - | 1 | 5 | 52.29% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 310.00 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 51.56% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 350.00 | 201.03 | 204.05 | 213.00 | 0.00 | - | 2 | 5 | 51.32% |
| ADBE261218C00370000 | 2024-05-21 3:27PM EDT | 370.00 | 191.74 | 192.00 | 201.00 | 0.00 | - | 8 | 11 | 50.33% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 186.00 | 195.00 | 0.00 | - | 8 | 7 | 49.79% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 390.00 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 48.80% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 400.00 | 167.62 | 174.05 | 182.95 | 0.00 | - | 3 | 16 | 48.61% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 52.86% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 46.99% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 430.00 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 45.59% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 440.00 | 157.00 | 153.00 | 162.00 | 0.00 | - | 2 | 10 | 47.11% |
| ADBE261218C00450000 | 2024-05-22 2:22PM EDT | 450.00 | 148.00 | 147.00 | 155.85 | 0.00 | - | 1 | 11 | 46.34% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 460.00 | 131.00 | 142.00 | 150.95 | 0.00 | - | 46 | 48 | 45.99% |
| ADBE261218C00470000 | 2024-05-20 2:58PM EDT | 470.00 | 140.45 | 138.00 | 146.00 | 0.00 | - | 2 | 18 | 45.59% |
| ADBE261218C00480000 | 2024-05-21 12:09PM EDT | 480.00 | 136.00 | 132.00 | 141.90 | 0.00 | - | 1 | 22 | 45.45% |
| ADBE261218C00490000 | 2024-05-22 1:22PM EDT | 490.00 | 132.00 | 128.00 | 137.00 | 0.00 | - | 1 | 30 | 45.01% |
| ADBE261218C00500000 | 2024-05-22 3:59PM EDT | 500.00 | 125.50 | 124.00 | 133.00 | 0.00 | - | 1 | 87 | 44.85% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 510.00 | 111.05 | 119.00 | 128.00 | 0.00 | - | 1 | 54 | 44.32% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 520.00 | 123.00 | 115.00 | 123.65 | 0.00 | - | 10 | 15 | 43.98% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 530.00 | 112.81 | 111.00 | 120.00 | 0.00 | - | 2 | 8 | 43.85% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 540.00 | 101.50 | 107.00 | 115.95 | 0.00 | - | 7 | 206 | 43.56% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 550.00 | 97.14 | 103.00 | 111.95 | 0.00 | - | 1 | 48 | 43.25% |
| ADBE261218C00560000 | 2024-05-15 2:53PM EDT | 560.00 | 105.00 | 99.00 | 107.95 | 0.00 | - | 1 | 22 | 42.92% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 570.00 | 102.45 | 96.00 | 104.00 | 0.00 | - | 1 | 28 | 42.58% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 580.00 | 88.83 | 92.05 | 100.90 | 0.00 | - | 2 | 20 | 42.48% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 590.00 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 40.48% |
| ADBE261218C00600000 | 2024-05-20 9:30AM EDT | 600.00 | 87.70 | 85.05 | 93.85 | 0.00 | - | 1 | 38 | 41.94% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 610.00 | 78.76 | 82.00 | 90.90 | 0.00 | - | 1 | 6 | 41.82% |
| ADBE261218C00620000 | 2024-05-21 2:32PM EDT | 620.00 | 78.65 | 79.00 | 87.95 | 0.00 | - | 1 | 36 | 41.67% |
| ADBE261218C00630000 | 2024-05-10 3:03PM EDT | 630.00 | 76.50 | 76.00 | 85.00 | 0.00 | - | 1 | 11 | 41.49% |
| ADBE261218C00640000 | 2024-05-16 3:59PM EDT | 640.00 | 76.51 | 73.45 | 78.70 | 0.00 | - | 1 | 3 | 40.22% |
| ADBE261218C00650000 | 2024-05-22 12:34PM EDT | 650.00 | 73.48 | 70.20 | 79.00 | 0.00 | - | 1 | 11 | 41.04% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 660.00 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 39.18% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 670.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 680.00 | 61.23 | 62.05 | 70.85 | 0.00 | - | 2 | 25 | 40.46% |
| ADBE261218C00690000 | 2024-04-11 2:15PM EDT | 690.00 | 65.25 | 55.00 | 64.00 | 0.00 | - | 1 | 102 | 38.86% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 700.00 | 62.99 | 53.00 | 61.85 | 0.00 | - | 2 | 6 | 38.78% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 38.78% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 720.00 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 42.68% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 49.00 | 57.85 | 0.00 | - | 2 | 14 | 39.80% |
| ADBE261218C00750000 | 2024-05-23 9:45AM EDT | 750.00 | 50.43 | 47.00 | 56.00 | -1.77 | -3.39% | 1 | 28 | 39.72% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 36.75% |
| ADBE261218C00770000 | 2024-03-13 2:13PM EDT | 770.00 | 93.00 | 41.00 | 48.95 | 0.00 | - | 1 | 2 | 38.35% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 50.94% |
| ADBE261218C00790000 | 2024-02-16 10:40AM EDT | 790.00 | 84.75 | 46.00 | 55.00 | 0.00 | - | 1 | 8 | 41.48% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 800.00 | 37.89 | 37.40 | 44.90 | 0.00 | - | 1 | 4 | 38.41% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 42.81% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 35.00 | 42.95 | 0.00 | - | 2 | 3 | 38.64% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 840.00 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 49.66% |
| ADBE261218C00850000 | 2024-04-18 3:08PM EDT | 850.00 | 33.00 | 30.00 | 38.95 | 0.00 | - | 2 | 1 | 38.49% |
| ADBE261218C00870000 | 2024-05-15 11:13AM EDT | 870.00 | 32.60 | 28.00 | 37.00 | 0.00 | - | 3 | 3 | 38.58% |
| ADBE261218C00900000 | 2024-05-15 9:30AM EDT | 900.00 | 29.20 | 24.00 | 30.95 | 0.00 | - | 1 | 59 | 37.36% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 41.36% |
| ADBE261218C00920000 | 2024-05-01 1:04PM EDT | 920.00 | 23.30 | 22.00 | 30.35 | 0.00 | - | 18 | 12 | 37.87% |
| ADBE261218C00930000 | 2024-02-20 2:29PM EDT | 930.00 | 40.14 | 28.00 | 38.00 | 0.00 | - | 3 | 4 | 41.35% |
| ADBE261218C00940000 | 2024-05-16 3:39PM EDT | 940.00 | 24.50 | 20.00 | 26.50 | 0.00 | - | 2 | 83 | 36.94% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00240000 | 2024-05-01 9:50AM EDT | 240.00 | 10.00 | 5.05 | 12.55 | 0.00 | - | - | 1 | 38.32% |
| ADBE261218P00250000 | 2024-05-21 2:32PM EDT | 250.00 | 10.10 | 9.80 | 11.20 | 0.00 | - | 11 | 218 | 35.28% |
| ADBE261218P00260000 | 2024-04-22 9:45AM EDT | 260.00 | 13.90 | 10.10 | 15.25 | 0.00 | - | 1 | 5 | 37.02% |
| ADBE261218P00270000 | 2024-05-23 10:33AM EDT | 270.00 | 13.40 | 13.15 | 15.20 | -0.47 | -3.39% | 1 | 36 | 35.22% |
| ADBE261218P00280000 | 2024-05-17 1:51PM EDT | 280.00 | 14.35 | 11.00 | 18.95 | 0.00 | - | 1 | 11 | 36.23% |
| ADBE261218P00290000 | 2024-04-26 10:07AM EDT | 290.00 | 17.20 | 12.00 | 18.70 | 0.00 | - | 1 | 2 | 34.33% |
| ADBE261218P00300000 | 2024-05-16 3:38PM EDT | 300.00 | 19.75 | 14.00 | 22.85 | 0.00 | - | 6 | 37 | 35.29% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 310.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 330.00 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 32.54% |
| ADBE261218P00340000 | 2024-05-23 11:01AM EDT | 340.00 | 28.03 | 23.10 | 32.00 | +1.26 | +4.71% | 2 | 12 | 33.45% |
| ADBE261218P00350000 | 2024-05-20 10:51AM EDT | 350.00 | 31.50 | 26.05 | 34.95 | 0.00 | - | 4 | 19 | 33.18% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 360.00 | 34.28 | 28.15 | 37.95 | 0.00 | - | 10 | 32 | 32.86% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 370.00 | 39.00 | 31.00 | 38.00 | 0.00 | - | 15 | 81 | 31.18% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 380.00 | 37.27 | 34.00 | 41.00 | 0.00 | - | 10 | 15 | 30.80% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 390.00 | 39.77 | 38.00 | 44.00 | 0.00 | - | 10 | 36 | 30.36% |
| ADBE261218P00400000 | 2024-05-17 10:29AM EDT | 400.00 | 47.00 | 41.00 | 50.00 | 0.00 | - | 1 | 102 | 31.05% |
| ADBE261218P00410000 | 2024-05-23 9:45AM EDT | 410.00 | 49.53 | 44.00 | 51.00 | -3.00 | -5.71% | 1 | 32 | 29.71% |
| ADBE261218P00420000 | 2024-05-22 1:01PM EDT | 420.00 | 54.37 | 48.00 | 57.00 | 0.00 | - | 1 | 31 | 30.24% |
| ADBE261218P00430000 | 2024-05-21 3:06PM EDT | 430.00 | 59.45 | 52.00 | 61.00 | 0.00 | - | 15 | 38 | 29.94% |
| ADBE261218P00440000 | 2024-05-21 3:06PM EDT | 440.00 | 63.35 | 56.00 | 65.00 | 0.00 | - | 15 | 79 | 29.58% |
| ADBE261218P00450000 | 2024-05-17 12:45PM EDT | 450.00 | 67.00 | 61.10 | 69.00 | 0.00 | - | 10 | 130 | 29.17% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 460.00 | 69.00 | 64.00 | 73.00 | 0.00 | - | 1 | 50 | 28.72% |
| ADBE261218P00470000 | 2024-05-16 9:42AM EDT | 470.00 | 75.00 | 69.00 | 78.00 | 0.00 | - | 1 | 31 | 28.55% |
| ADBE261218P00480000 | 2024-05-16 1:27PM EDT | 480.00 | 79.98 | 73.00 | 82.00 | 0.00 | - | 1 | 55 | 28.00% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 490.00 | 81.70 | 78.00 | 87.00 | 0.00 | - | 20 | 66 | 27.73% |
| ADBE261218P00500000 | 2024-05-17 3:52PM EDT | 500.00 | 89.01 | 83.00 | 92.00 | 0.00 | - | 1 | 66 | 27.40% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 510.00 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 27.99% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 520.00 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 26.52% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 530.00 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 26.43% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 110.04 | 104.00 | 111.00 | 0.00 | - | 20 | 44 | 25.27% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 550.00 | 118.95 | 110.00 | 119.00 | 0.00 | - | 15 | 18 | 25.65% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 560.00 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 25.01% |
| ADBE261218P00570000 | 2024-05-15 3:41PM EDT | 570.00 | 127.50 | 122.00 | 130.95 | 0.00 | - | 1 | 69 | 24.95% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 24.88% |
| ADBE261218P00600000 | 2024-05-20 12:51PM EDT | 600.00 | 149.02 | 141.05 | 149.10 | 0.00 | - | 2 | 87 | 23.56% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 610.00 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 26.67% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 630.00 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 26.11% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 176.49 | 167.05 | 176.00 | 0.00 | - | - | 1 | 21.74% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 25.63% |
| ADBE261218P00700000 | 2024-05-09 11:42AM EDT | 700.00 | 220.00 | 217.00 | 225.00 | -1.00 | -0.45% | 3 | 15 | 20.52% |
| ADBE261218P00720000 | 2024-02-13 10:30AM EDT | 720.00 | 174.50 | 184.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 0.00% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 26.66% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 261.00 | 270.00 | 0.00 | - | 1 | 2 | 20.11% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 420.00 | 430.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.