Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE250321C00270000 | 2024-09-10 1:15PM EDT | 270.00 | 309.39 | 242.05 | 246.70 | 0.00 | - | - | 1 | 69.37% |
| ADBE250321C00280000 | 2024-08-05 9:58AM EDT | 280.00 | 236.25 | 301.00 | 308.00 | 0.00 | - | 2 | 3 | 170.17% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 300.00 | 238.50 | 268.75 | 275.20 | 0.00 | - | 1 | 1 | 141.46% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 221.50 | 251.10 | 257.20 | 0.00 | - | 3 | 3 | 132.72% |
| ADBE250321C00330000 | 2024-08-06 1:12PM EDT | 330.00 | 201.75 | 245.30 | 254.15 | 0.00 | - | 2 | 8 | 133.57% |
| ADBE250321C00340000 | 2024-08-06 1:12PM EDT | 340.00 | 192.85 | 236.00 | 244.95 | 0.00 | - | 32 | 16 | 128.97% |
| ADBE250321C00350000 | 2024-08-12 10:56AM EDT | 350.00 | 198.30 | 238.30 | 247.85 | 0.00 | - | 2 | 31 | 137.01% |
| ADBE250321C00360000 | 2024-10-02 3:44PM EDT | 360.00 | 158.83 | 157.15 | 160.55 | 0.00 | - | 8 | 56 | 52.28% |
| ADBE250321C00370000 | 2024-10-02 3:44PM EDT | 370.00 | 149.81 | 149.45 | 151.70 | 0.00 | - | 8 | 11 | 50.83% |
| ADBE250321C00380000 | 2024-09-13 11:53AM EDT | 380.00 | 167.15 | 140.20 | 142.85 | 0.00 | - | 2 | 5 | 49.28% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 102.27% |
| ADBE250321C00400000 | 2024-10-04 9:48AM EDT | 400.00 | 124.20 | 122.00 | 124.85 | -66.80 | -34.97% | 12 | 7 | 45.61% |
| ADBE250321C00410000 | 2024-09-24 10:16AM EDT | 410.00 | 131.55 | 114.70 | 116.40 | 0.00 | - | 2 | 43 | 44.27% |
| ADBE250321C00420000 | 2024-10-04 9:48AM EDT | 420.00 | 107.20 | 106.95 | 108.70 | -12.20 | -10.22% | 12 | 41 | 43.56% |
| ADBE250321C00430000 | 2024-09-13 9:45AM EDT | 430.00 | 120.90 | 98.45 | 101.65 | 0.00 | - | 2 | 62 | 43.26% |
| ADBE250321C00440000 | 2024-10-02 10:46AM EDT | 440.00 | 94.90 | 91.15 | 92.75 | 0.00 | - | 1 | 69 | 41.09% |
| ADBE250321C00450000 | 2024-09-25 3:32PM EDT | 450.00 | 91.45 | 83.75 | 85.30 | 0.00 | - | 1 | 29 | 40.10% |
| ADBE250321C00460000 | 2024-09-23 1:30PM EDT | 460.00 | 94.70 | 76.85 | 80.05 | 0.00 | - | 2 | 117 | 40.75% |
| ADBE250321C00470000 | 2024-10-03 10:59AM EDT | 470.00 | 68.90 | 69.75 | 71.60 | 0.00 | - | 5 | 54 | 38.56% |
| ADBE250321C00480000 | 2024-09-26 3:26PM EDT | 480.00 | 68.85 | 63.65 | 65.00 | 0.00 | - | 1 | 46 | 37.69% |
| ADBE250321C00490000 | 2024-10-04 12:23PM EDT | 490.00 | 58.19 | 57.50 | 59.15 | +0.39 | +0.67% | 1 | 70 | 37.20% |
| ADBE250321C00500000 | 2024-10-04 12:23PM EDT | 500.00 | 52.55 | 52.05 | 53.55 | +0.28 | +0.54% | 1 | 175 | 36.66% |
| ADBE250321C00510000 | 2024-10-04 10:55AM EDT | 510.00 | 46.85 | 46.70 | 48.30 | +1.10 | +2.40% | 1 | 45 | 36.17% |
| ADBE250321C00520000 | 2024-10-04 3:04PM EDT | 520.00 | 43.21 | 41.80 | 43.35 | +2.31 | +5.65% | 3 | 125 | 35.67% |
| ADBE250321C00530000 | 2024-10-03 2:54PM EDT | 530.00 | 37.94 | 37.25 | 38.65 | +0.89 | +2.40% | 5 | 122 | 35.14% |
| ADBE250321C00540000 | 2024-10-03 1:00PM EDT | 540.00 | 32.80 | 32.85 | 34.50 | 0.00 | - | 1 | 234 | 34.77% |
| ADBE250321C00550000 | 2024-10-04 3:34PM EDT | 550.00 | 30.38 | 29.30 | 30.60 | +1.21 | +4.15% | 14 | 230 | 34.37% |
| ADBE250321C00560000 | 2024-10-03 3:52PM EDT | 560.00 | 25.00 | 25.40 | 27.10 | 0.00 | - | 2 | 111 | 34.05% |
| ADBE250321C00570000 | 2024-10-04 2:18PM EDT | 570.00 | 23.00 | 22.70 | 23.90 | -0.18 | -0.78% | 11 | 257 | 33.74% |
| ADBE250321C00580000 | 2024-10-04 2:25PM EDT | 580.00 | 20.38 | 19.55 | 21.05 | +0.38 | +1.90% | 3 | 137 | 33.49% |
| ADBE250321C00590000 | 2024-10-03 3:07PM EDT | 590.00 | 17.40 | 17.10 | 18.50 | 0.00 | - | 1 | 104 | 33.27% |
| ADBE250321C00600000 | 2024-10-04 3:47PM EDT | 600.00 | 15.35 | 15.25 | 16.10 | +0.65 | +4.42% | 35 | 342 | 32.97% |
| ADBE250321C00610000 | 2024-10-04 2:59PM EDT | 610.00 | 14.25 | 12.70 | 14.25 | +0.65 | +4.78% | 3 | 247 | 32.96% |
| ADBE250321C00620000 | 2024-09-30 2:52PM EDT | 620.00 | 13.00 | 11.40 | 12.50 | 0.00 | - | 9 | 145 | 32.86% |
| ADBE250321C00630000 | 2024-10-01 12:55PM EDT | 630.00 | 9.83 | 9.50 | 10.90 | 0.00 | - | 11 | 47 | 32.73% |
| ADBE250321C00640000 | 2024-10-04 2:21PM EDT | 640.00 | 9.05 | 8.60 | 9.50 | +0.55 | +6.47% | 1 | 52 | 32.62% |
| ADBE250321C00650000 | 2024-10-04 3:39PM EDT | 650.00 | 8.07 | 7.20 | 8.30 | +1.47 | +22.27% | 2 | 284 | 32.58% |
| ADBE250321C00660000 | 2024-09-26 3:41PM EDT | 660.00 | 7.50 | 6.50 | 7.30 | 0.00 | - | 1 | 134 | 32.61% |
| ADBE250321C00670000 | 2024-10-04 3:48PM EDT | 670.00 | 6.00 | 5.70 | 6.30 | +0.28 | +4.90% | 1 | 28 | 32.48% |
| ADBE250321C00680000 | 2024-10-04 3:57PM EDT | 680.00 | 5.25 | 5.00 | 5.40 | -1.15 | -17.97% | 2 | 65 | 32.32% |
| ADBE250321C00690000 | 2024-09-30 9:37AM EDT | 690.00 | 4.85 | 3.40 | 5.10 | 0.00 | - | 2 | 117 | 32.98% |
| ADBE250321C00700000 | 2024-10-03 12:14PM EDT | 700.00 | 4.00 | 3.75 | 4.15 | 0.00 | - | 3 | 126 | 32.43% |
| ADBE250321C00710000 | 2024-10-01 12:19PM EDT | 710.00 | 3.40 | 1.95 | 3.65 | 0.00 | - | 2 | 49 | 32.51% |
| ADBE250321C00720000 | 2024-10-01 12:16PM EDT | 720.00 | 2.95 | 1.74 | 3.15 | 0.00 | - | 12 | 52 | 32.46% |
| ADBE250321C00730000 | 2024-10-01 3:37PM EDT | 730.00 | 2.50 | 1.59 | 2.96 | 0.00 | - | 7 | 18 | 32.99% |
| ADBE250321C00740000 | 2024-10-01 12:25PM EDT | 740.00 | 2.30 | 1.90 | 2.42 | 0.00 | - | 3 | 29 | 32.59% |
| ADBE250321C00760000 | 2024-09-30 10:20AM EDT | 760.00 | 1.95 | 0.78 | 2.23 | 0.00 | - | 5 | 20 | 33.84% |
| ADBE250321C00780000 | 2024-09-23 11:43AM EDT | 780.00 | 2.16 | 0.57 | 2.05 | 0.00 | - | 1 | 66 | 34.98% |
| ADBE250321C00800000 | 2024-09-18 10:04AM EDT | 800.00 | 1.26 | 0.41 | 1.75 | 0.00 | - | 1 | 65 | 35.60% |
| ADBE250321C00820000 | 2024-09-30 10:20AM EDT | 820.00 | 1.05 | 0.31 | 1.75 | 0.00 | - | 5 | 27 | 37.12% |
| ADBE250321C00840000 | 2024-10-01 12:13PM EDT | 840.00 | 1.20 | 0.23 | 1.50 | 0.00 | - | 13 | 33 | 37.63% |
| ADBE250321C00860000 | 2024-10-04 3:14PM EDT | 860.00 | 0.50 | 0.41 | 0.68 | -0.56 | -52.83% | 55 | 449 | 34.78% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00230000 | 2024-09-30 12:57PM EDT | 230.00 | 0.45 | 0.00 | 1.73 | 0.00 | - | 3 | 131 | 55.96% |
| ADBE250321P00240000 | 2024-08-19 9:36AM EDT | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| ADBE250321P00250000 | 2024-09-13 10:59AM EDT | 250.00 | 0.72 | 0.00 | 1.89 | 0.00 | - | 5 | 147 | 51.25% |
| ADBE250321P00260000 | 2024-10-04 12:42PM EDT | 260.00 | 0.75 | 0.00 | 2.01 | +0.10 | +15.38% | 1 | 16 | 55.30% |
| ADBE250321P00270000 | 2024-09-19 12:37PM EDT | 270.00 | 0.80 | 0.36 | 2.15 | 0.00 | - | 18 | 62 | 53.20% |
| ADBE250321P00280000 | 2024-10-03 9:39AM EDT | 280.00 | 1.15 | 0.43 | 2.32 | 0.00 | - | 2 | 1,845 | 51.26% |
| ADBE250321P00290000 | 2024-09-13 10:38AM EDT | 290.00 | 1.26 | 0.52 | 2.53 | 0.00 | - | 58 | 15 | 49.47% |
| ADBE250321P00300000 | 2024-10-01 11:51AM EDT | 300.00 | 1.20 | 0.63 | 2.82 | 0.00 | - | 1 | 1,077 | 47.94% |
| ADBE250321P00310000 | 2024-09-25 1:42PM EDT | 310.00 | 1.30 | 0.95 | 3.15 | 0.00 | - | 50 | 557 | 46.48% |
| ADBE250321P00320000 | 2024-09-13 10:59AM EDT | 320.00 | 1.81 | 1.25 | 3.55 | 0.00 | - | 5 | 352 | 45.14% |
| ADBE250321P00330000 | 2024-10-01 11:09AM EDT | 330.00 | 2.30 | 1.75 | 4.00 | 0.00 | - | 1 | 121 | 43.84% |
| ADBE250321P00340000 | 2024-10-03 3:50PM EDT | 340.00 | 2.90 | 1.27 | 3.10 | 0.00 | - | 11 | 1,169 | 38.96% |
| ADBE250321P00350000 | 2024-10-03 2:23PM EDT | 350.00 | 3.40 | 2.23 | 3.45 | 0.00 | - | 1 | 272 | 37.55% |
| ADBE250321P00360000 | 2024-10-03 1:26PM EDT | 360.00 | 4.05 | 2.32 | 4.25 | 0.00 | - | 1 | 52 | 37.08% |
| ADBE250321P00370000 | 2024-10-03 1:26PM EDT | 370.00 | 4.80 | 2.87 | 4.90 | 0.00 | - | 1 | 252 | 36.04% |
| ADBE250321P00380000 | 2024-10-04 2:18PM EDT | 380.00 | 5.55 | 4.95 | 5.75 | +0.45 | +8.82% | 1 | 377 | 35.21% |
| ADBE250321P00390000 | 2024-10-03 3:13PM EDT | 390.00 | 7.00 | 5.90 | 6.75 | 0.00 | - | 6 | 212 | 34.43% |
| ADBE250321P00400000 | 2024-10-02 2:38PM EDT | 400.00 | 8.00 | 7.15 | 8.05 | 0.00 | - | 7 | 1,574 | 33.87% |
| ADBE250321P00410000 | 2024-10-04 12:03PM EDT | 410.00 | 9.25 | 8.30 | 9.60 | -0.75 | -7.50% | 1 | 886 | 33.38% |
| ADBE250321P00420000 | 2024-10-03 1:32PM EDT | 420.00 | 11.45 | 9.75 | 11.15 | 0.00 | - | 11 | 367 | 32.64% |
| ADBE250321P00430000 | 2024-10-01 3:02PM EDT | 430.00 | 12.20 | 12.05 | 13.10 | 0.00 | - | 99 | 678 | 32.10% |
| ADBE250321P00440000 | 2024-10-02 3:51PM EDT | 440.00 | 14.70 | 13.95 | 15.25 | 0.00 | - | 1 | 411 | 31.51% |
| ADBE250321P00450000 | 2024-10-04 2:59PM EDT | 450.00 | 17.50 | 16.25 | 17.90 | -1.00 | -5.41% | 10 | 567 | 31.13% |
| ADBE250321P00460000 | 2024-10-03 1:32PM EDT | 460.00 | 21.10 | 19.25 | 20.60 | 0.00 | - | 3 | 656 | 30.52% |
| ADBE250321P00470000 | 2024-10-04 10:11AM EDT | 470.00 | 24.05 | 22.35 | 23.80 | -1.15 | -4.56% | 106 | 838 | 30.07% |
| ADBE250321P00480000 | 2024-10-03 3:55PM EDT | 480.00 | 28.34 | 25.75 | 27.25 | 0.00 | - | 7 | 362 | 29.53% |
| ADBE250321P00490000 | 2024-10-03 10:37AM EDT | 490.00 | 31.30 | 29.60 | 31.15 | 0.00 | - | 2 | 161 | 29.07% |
| ADBE250321P00500000 | 2024-10-04 10:28AM EDT | 500.00 | 35.85 | 33.90 | 35.65 | -1.60 | -4.27% | 2 | 684 | 28.78% |
| ADBE250321P00510000 | 2024-10-04 11:04AM EDT | 510.00 | 40.04 | 38.55 | 40.25 | -0.96 | -2.34% | 3 | 948 | 28.27% |
| ADBE250321P00520000 | 2024-10-03 3:45PM EDT | 520.00 | 47.20 | 43.60 | 45.10 | 0.00 | - | 6 | 251 | 27.66% |
| ADBE250321P00530000 | 2024-10-03 1:23PM EDT | 530.00 | 51.60 | 48.85 | 50.80 | 0.00 | - | 4 | 682 | 27.37% |
| ADBE250321P00540000 | 2024-10-04 11:10AM EDT | 540.00 | 56.52 | 54.95 | 56.35 | -0.98 | -1.70% | 1 | 147 | 26.67% |
| ADBE250321P00550000 | 2024-09-23 1:52PM EDT | 550.00 | 48.55 | 61.05 | 63.90 | 0.00 | - | 2 | 58 | 27.20% |
| ADBE250321P00560000 | 2024-10-03 11:00AM EDT | 560.00 | 70.65 | 67.75 | 70.65 | 0.00 | - | 5 | 64 | 26.85% |
| ADBE250321P00570000 | 2024-10-03 3:53PM EDT | 570.00 | 79.00 | 74.65 | 76.10 | 0.00 | - | 1 | 26 | 25.06% |
| ADBE250321P00580000 | 2024-09-13 2:22PM EDT | 580.00 | 65.90 | 81.90 | 83.60 | 0.00 | - | 88 | 109 | 24.65% |
| ADBE250321P00590000 | 2024-10-01 2:23PM EDT | 590.00 | 89.80 | 88.00 | 91.10 | 0.00 | - | 1 | 39 | 23.87% |
| ADBE250321P00600000 | 2024-09-20 11:20AM EDT | 600.00 | 90.30 | 97.55 | 102.20 | 0.00 | - | 2 | 39 | 26.62% |
| ADBE250321P00610000 | 2024-09-16 11:24AM EDT | 610.00 | 88.20 | 105.75 | 109.10 | 0.00 | - | 4 | 9 | 24.67% |
| ADBE250321P00620000 | 2024-09-20 1:52PM EDT | 620.00 | 103.30 | 114.55 | 118.45 | 0.00 | - | 1 | 1 | 25.25% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 630.00 | 102.85 | 90.25 | 92.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 54.13% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 62.72% |
| ADBE250321P00720000 | 2024-09-05 9:36AM EDT | 720.00 | 159.00 | 210.10 | 215.60 | 0.00 | - | - | 0 | 31.80% |
© 2024 Yahoo. Todos los derechos reservados.