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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00230000 | 2024-08-12 1:53PM EDT | 230.00 | 308.15 | 356.00 | 365.00 | 0.00 | - | 2 | 2 | 176.89% |
| ADBE250620C00240000 | 2024-08-29 12:26PM EDT | 240.00 | 348.00 | 280.35 | 288.40 | 0.00 | - | 1 | 4 | 83.14% |
| ADBE250620C00250000 | 2024-09-26 9:43AM EDT | 250.00 | 278.59 | 264.95 | 270.00 | 0.00 | - | 1 | 18 | 67.79% |
| ADBE250620C00270000 | 2024-08-02 2:03PM EDT | 270.00 | 265.35 | 313.00 | 321.00 | 0.00 | - | 2 | 1 | 145.54% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620C00300000 | 2024-09-13 9:40AM EDT | 300.00 | 242.00 | 217.70 | 223.05 | 0.00 | - | 3 | 14 | 57.52% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 65.09% |
| ADBE250620C00320000 | 2024-08-02 2:04PM EDT | 320.00 | 220.60 | 267.10 | 274.95 | 0.00 | - | 6 | 101 | 122.60% |
| ADBE250620C00330000 | 2024-06-14 12:55PM EDT | 330.00 | 218.25 | 245.00 | 254.00 | 0.00 | - | 8 | 104 | 107.37% |
| ADBE250620C00340000 | 2024-08-12 1:52PM EDT | 340.00 | 208.85 | 253.00 | 262.00 | 0.00 | - | 12 | 21 | 118.79% |
| ADBE250620C00350000 | 2024-09-24 3:40PM EDT | 350.00 | 191.10 | 174.20 | 176.10 | 0.00 | - | 4 | 104 | 50.69% |
| ADBE250620C00360000 | 2024-08-01 2:42PM EDT | 360.00 | 204.95 | 232.10 | 235.75 | 0.00 | - | 2 | 100 | 106.63% |
| ADBE250620C00370000 | 2024-09-24 1:03PM EDT | 370.00 | 174.64 | 156.60 | 160.85 | 0.00 | - | 1 | 13 | 49.94% |
| ADBE250620C00380000 | 2024-10-02 12:40PM EDT | 380.00 | 150.10 | 148.00 | 150.60 | 0.00 | - | 2 | 14 | 47.00% |
| ADBE250620C00390000 | 2024-10-02 12:41PM EDT | 390.00 | 142.00 | 140.10 | 142.30 | 0.00 | - | 6 | 29 | 45.81% |
| ADBE250620C00400000 | 2024-10-02 12:41PM EDT | 400.00 | 134.00 | 131.95 | 134.30 | 0.00 | - | 10 | 36 | 44.80% |
| ADBE250620C00410000 | 2024-09-13 9:31AM EDT | 410.00 | 150.93 | 124.45 | 126.40 | 0.00 | - | 1 | 10 | 43.77% |
| ADBE250620C00420000 | 2024-10-02 12:45PM EDT | 420.00 | 118.55 | 116.75 | 118.80 | 0.00 | - | 4 | 22 | 42.87% |
| ADBE250620C00430000 | 2024-09-26 9:33AM EDT | 430.00 | 117.85 | 109.25 | 111.40 | 0.00 | - | 1 | 9 | 42.02% |
| ADBE250620C00440000 | 2024-09-25 9:43AM EDT | 440.00 | 115.25 | 102.45 | 104.10 | 0.00 | - | 1 | 96 | 41.12% |
| ADBE250620C00450000 | 2024-10-04 3:44PM EDT | 450.00 | 96.35 | 95.30 | 97.25 | +1.65 | +1.74% | 1 | 111 | 40.43% |
| ADBE250620C00460000 | 2024-10-02 12:40PM EDT | 460.00 | 90.30 | 88.70 | 90.50 | 0.00 | - | 2 | 94 | 39.67% |
| ADBE250620C00470000 | 2024-09-24 3:38PM EDT | 470.00 | 95.60 | 82.40 | 84.10 | 0.00 | - | 2 | 133 | 39.02% |
| ADBE250620C00480000 | 2024-10-04 2:37PM EDT | 480.00 | 77.00 | 76.50 | 78.10 | -4.25 | -5.23% | 3 | 174 | 38.49% |
| ADBE250620C00490000 | 2024-09-26 11:17AM EDT | 490.00 | 76.35 | 70.60 | 72.30 | 0.00 | - | 1 | 90 | 37.94% |
| ADBE250620C00500000 | 2024-10-04 3:53PM EDT | 500.00 | 66.40 | 64.90 | 66.80 | +1.82 | +2.82% | 27 | 1,076 | 37.44% |
| ADBE250620C00520000 | 2024-10-02 10:58AM EDT | 520.00 | 55.90 | 54.65 | 56.40 | 0.00 | - | 6 | 318 | 36.39% |
| ADBE250620C00540000 | 2024-10-03 3:52PM EDT | 540.00 | 45.23 | 45.25 | 48.50 | 0.00 | - | 3 | 365 | 36.26% |
| ADBE250620C00560000 | 2024-10-04 10:33AM EDT | 560.00 | 38.19 | 37.35 | 41.35 | +0.34 | +0.90% | 1 | 379 | 36.03% |
| ADBE250620C00580000 | 2024-10-03 12:01PM EDT | 580.00 | 32.04 | 30.80 | 32.90 | 0.00 | - | 1 | 268 | 34.48% |
| ADBE250620C00600000 | 2024-10-03 10:07AM EDT | 600.00 | 26.00 | 25.70 | 27.60 | 0.00 | - | 4 | 907 | 34.32% |
| ADBE250620C00620000 | 2024-10-02 3:51PM EDT | 620.00 | 21.05 | 20.05 | 22.80 | 0.00 | - | 1 | 489 | 34.01% |
| ADBE250620C00640000 | 2024-10-04 3:51PM EDT | 640.00 | 17.25 | 16.60 | 17.55 | -0.25 | -1.43% | 3 | 493 | 32.85% |
| ADBE250620C00660000 | 2024-10-02 2:26PM EDT | 660.00 | 13.70 | 13.30 | 14.20 | 0.00 | - | 1 | 362 | 32.57% |
| ADBE250620C00680000 | 2024-10-03 10:14AM EDT | 680.00 | 11.00 | 10.25 | 11.85 | 0.00 | - | 1 | 286 | 32.71% |
| ADBE250620C00700000 | 2024-10-01 12:28PM EDT | 700.00 | 8.94 | 8.40 | 9.30 | 0.00 | - | 6 | 532 | 32.25% |
| ADBE250620C00720000 | 2024-10-04 12:02PM EDT | 720.00 | 7.30 | 6.95 | 7.40 | +0.08 | +1.11% | 2 | 363 | 32.02% |
| ADBE250620C00740000 | 2024-09-30 11:55AM EDT | 740.00 | 5.95 | 5.60 | 5.95 | -0.50 | -7.75% | 1 | 324 | 31.93% |
| ADBE250620C00760000 | 2024-09-30 12:43PM EDT | 760.00 | 5.20 | 3.00 | 4.90 | 0.00 | - | 7 | 266 | 32.04% |
| ADBE250620C00780000 | 2024-10-04 1:25PM EDT | 780.00 | 3.95 | 3.65 | 3.95 | +0.10 | +2.60% | 2 | 237 | 32.00% |
| ADBE250620C00800000 | 2024-10-02 3:20PM EDT | 800.00 | 3.00 | 2.42 | 3.80 | -0.20 | -6.25% | 2 | 268 | 33.13% |
| ADBE250620C00820000 | 2024-09-30 10:15AM EDT | 820.00 | 2.95 | 1.42 | 2.93 | 0.00 | - | 1 | 104 | 32.77% |
| ADBE250620C00840000 | 2024-09-30 10:15AM EDT | 840.00 | 2.49 | 0.92 | 2.77 | 0.00 | - | 1 | 208 | 33.67% |
| ADBE250620C00860000 | 2024-10-04 9:43AM EDT | 860.00 | 1.70 | 0.73 | 3.65 | -0.59 | -25.76% | 3 | 50 | 36.73% |
| ADBE250620C00880000 | 2024-10-01 11:21AM EDT | 880.00 | 1.50 | 0.75 | 2.20 | 0.00 | - | 3 | 82 | 34.63% |
| ADBE250620C00900000 | 2024-10-01 3:50PM EDT | 900.00 | 1.30 | 0.66 | 1.91 | 0.00 | - | 1 | 486 | 34.91% |
| ADBE250620C00920000 | 2024-09-19 12:25PM EDT | 920.00 | 1.64 | 0.34 | 1.75 | 0.00 | - | 1 | 63 | 35.46% |
| ADBE250620C00940000 | 2024-10-03 9:45AM EDT | 940.00 | 0.80 | 0.27 | 2.40 | 0.00 | - | 3 | 398 | 38.40% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00230000 | 2024-09-13 3:26PM EDT | 230.00 | 0.73 | 0.00 | 1.53 | 0.00 | - | 18 | 63 | 49.33% |
| ADBE250620P00240000 | 2024-09-13 9:46AM EDT | 240.00 | 1.22 | 0.37 | 1.56 | 0.00 | - | 10 | 590 | 47.10% |
| ADBE250620P00250000 | 2024-09-13 3:30PM EDT | 250.00 | 1.11 | 0.46 | 2.74 | 0.00 | - | 24 | 265 | 49.67% |
| ADBE250620P00260000 | 2024-10-01 12:45PM EDT | 260.00 | 1.32 | 0.57 | 2.40 | 0.00 | - | 8 | 29 | 46.05% |
| ADBE250620P00270000 | 2024-08-16 1:39PM EDT | 270.00 | 1.40 | 0.56 | 1.69 | 0.00 | - | 2 | 56 | 41.00% |
| ADBE250620P00280000 | 2024-09-17 3:14PM EDT | 280.00 | 1.90 | 1.15 | 3.65 | 0.00 | - | 1 | 59 | 45.31% |
| ADBE250620P00290000 | 2024-09-04 1:57PM EDT | 290.00 | 2.86 | 1.45 | 3.05 | 0.00 | - | 2 | 136 | 41.40% |
| ADBE250620P00300000 | 2024-09-17 12:47PM EDT | 300.00 | 2.50 | 1.85 | 4.45 | 0.00 | - | 1 | 197 | 42.71% |
| ADBE250620P00310000 | 2024-09-24 10:30AM EDT | 310.00 | 2.35 | 1.58 | 4.95 | 0.00 | - | 10 | 127 | 41.54% |
| ADBE250620P00320000 | 2024-09-24 10:33AM EDT | 320.00 | 3.65 | 2.09 | 5.50 | +0.95 | +35.19% | 3 | 81 | 40.39% |
| ADBE250620P00330000 | 2024-10-02 9:43AM EDT | 330.00 | 4.20 | 3.95 | 4.60 | 0.00 | - | 2 | 502 | 36.52% |
| ADBE250620P00340000 | 2024-09-24 3:27PM EDT | 340.00 | 5.00 | 4.55 | 5.45 | +1.00 | +25.00% | 1 | 534 | 35.98% |
| ADBE250620P00350000 | 2024-09-30 10:15AM EDT | 350.00 | 4.99 | 5.35 | 6.40 | 0.00 | - | 1 | 477 | 35.43% |
| ADBE250620P00360000 | 2024-09-30 10:15AM EDT | 360.00 | 5.81 | 5.85 | 7.40 | 0.00 | - | 1 | 62 | 34.77% |
| ADBE250620P00370000 | 2024-09-25 10:11AM EDT | 370.00 | 6.50 | 7.25 | 8.50 | 0.00 | - | 8 | 258 | 34.09% |
| ADBE250620P00380000 | 2024-10-03 1:00PM EDT | 380.00 | 9.80 | 8.50 | 9.95 | 0.00 | - | 1 | 455 | 33.67% |
| ADBE250620P00390000 | 2024-10-04 3:04PM EDT | 390.00 | 10.80 | 9.85 | 11.60 | -0.55 | -4.85% | 1 | 798 | 33.27% |
| ADBE250620P00400000 | 2024-10-04 9:47AM EDT | 400.00 | 12.50 | 11.50 | 13.45 | -0.40 | -3.10% | 1 | 1,768 | 32.88% |
| ADBE250620P00410000 | 2024-10-03 3:53PM EDT | 410.00 | 15.50 | 13.00 | 15.40 | 0.00 | - | 2 | 540 | 32.39% |
| ADBE250620P00420000 | 2024-10-03 2:31PM EDT | 420.00 | 17.30 | 15.50 | 17.30 | 0.00 | - | 79 | 346 | 31.69% |
| ADBE250620P00430000 | 2024-10-01 12:05PM EDT | 430.00 | 18.80 | 17.70 | 20.25 | 0.00 | - | 40 | 823 | 31.66% |
| ADBE250620P00440000 | 2024-10-01 10:16AM EDT | 440.00 | 21.75 | 20.15 | 22.55 | 0.00 | - | 35 | 538 | 30.93% |
| ADBE250620P00450000 | 2024-09-26 3:30PM EDT | 450.00 | 22.30 | 23.15 | 25.20 | 0.00 | - | 12 | 565 | 30.30% |
| ADBE250620P00460000 | 2024-10-01 12:12PM EDT | 460.00 | 27.48 | 26.15 | 28.55 | 0.00 | - | 2 | 255 | 29.99% |
| ADBE250620P00470000 | 2024-09-30 3:03PM EDT | 470.00 | 28.45 | 29.45 | 32.15 | 0.00 | - | 4 | 546 | 29.64% |
| ADBE250620P00480000 | 2024-10-03 11:56AM EDT | 480.00 | 34.91 | 33.60 | 35.20 | +0.04 | +0.11% | 1 | 1,112 | 28.77% |
| ADBE250620P00490000 | 2024-10-01 11:27AM EDT | 490.00 | 39.90 | 37.25 | 39.55 | 0.00 | - | 1 | 616 | 28.53% |
| ADBE250620P00500000 | 2024-10-04 3:59PM EDT | 500.00 | 42.00 | 42.15 | 44.75 | -2.24 | -5.06% | 206 | 1,164 | 28.60% |
| ADBE250620P00520000 | 2024-10-03 2:59PM EDT | 520.00 | 54.42 | 51.20 | 53.20 | 0.00 | - | 1 | 577 | 27.03% |
| ADBE250620P00540000 | 2024-09-25 3:14PM EDT | 540.00 | 58.03 | 62.10 | 64.10 | 0.00 | - | 5 | 343 | 26.14% |
| ADBE250620P00560000 | 2024-10-01 12:12PM EDT | 560.00 | 75.54 | 74.10 | 76.20 | 0.00 | - | 2 | 718 | 25.16% |
| ADBE250620P00580000 | 2024-09-26 2:59PM EDT | 580.00 | 83.58 | 87.45 | 89.40 | 0.00 | - | 25 | 102 | 24.02% |
| ADBE250620P00600000 | 2024-09-16 11:37AM EDT | 600.00 | 89.20 | 102.65 | 107.50 | 0.00 | - | 12 | 304 | 25.58% |
| ADBE250620P00620000 | 2024-09-23 1:13PM EDT | 620.00 | 102.98 | 117.70 | 119.95 | 0.00 | - | 1 | 64 | 21.87% |
| ADBE250620P00640000 | 2024-09-12 3:57PM EDT | 640.00 | 89.43 | 134.90 | 139.80 | 0.00 | - | 2 | 162 | 23.93% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 47.80% |
| ADBE250620P00680000 | 2024-08-06 1:13PM EDT | 680.00 | 168.90 | 128.15 | 132.20 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 700.00 | 177.00 | 143.00 | 150.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00720000 | 2024-08-26 12:57PM EDT | 720.00 | 167.60 | 198.10 | 205.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 740.00 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 760.00 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 820.00 | 239.20 | 205.35 | 210.45 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 265.00 | 272.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.