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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00230000 | 2024-09-25 1:35PM EDT | 230.00 | 304.00 | 290.00 | 298.00 | 0.00 | - | 1 | 2 | 64.18% |
| ADBE260116C00240000 | 2024-10-01 10:08AM EDT | 240.00 | 285.00 | 281.00 | 288.95 | 0.00 | - | 1 | 1 | 62.48% |
| ADBE260116C00250000 | 2024-08-27 2:26PM EDT | 250.00 | 336.85 | 279.00 | 286.90 | 0.00 | - | 1 | 18 | 68.23% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 47.39% |
| ADBE260116C00270000 | 2024-09-13 2:13PM EDT | 270.00 | 284.63 | 254.05 | 262.00 | 0.00 | - | 1 | 19 | 57.60% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 300.05 | 309.00 | 0.00 | - | - | 1 | 101.86% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 23.93% |
| ADBE260116C00300000 | 2024-09-12 3:03PM EDT | 300.00 | 306.45 | 229.50 | 234.15 | 0.00 | - | 1 | 14 | 53.49% |
| ADBE260116C00310000 | 2024-08-02 2:03PM EDT | 310.00 | 240.90 | 285.00 | 295.00 | 0.00 | - | 2 | 2 | 101.27% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 265.00 | 275.00 | 0.00 | - | 9 | 3 | 90.39% |
| ADBE260116C00330000 | 2024-08-07 9:30AM EDT | 330.00 | 225.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE260116C00340000 | 2024-09-17 12:06PM EDT | 340.00 | 207.80 | 195.55 | 199.75 | 0.00 | - | 1 | 11 | 49.96% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 350.00 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 90.64% |
| ADBE260116C00360000 | 2024-09-23 9:36AM EDT | 360.00 | 198.99 | 179.55 | 183.80 | 0.00 | - | 1 | 14 | 47.98% |
| ADBE260116C00370000 | 2024-08-06 1:13PM EDT | 370.00 | 190.90 | 230.90 | 237.50 | 0.00 | - | 2 | 7 | 82.21% |
| ADBE260116C00380000 | 2024-09-20 10:03AM EDT | 380.00 | 180.00 | 164.35 | 169.25 | 0.00 | - | 1 | 5 | 46.69% |
| ADBE260116C00390000 | 2024-09-25 12:34PM EDT | 390.00 | 169.20 | 157.50 | 161.15 | 0.00 | - | 2 | 9 | 45.47% |
| ADBE260116C00400000 | 2024-10-04 3:38PM EDT | 400.00 | 152.79 | 150.15 | 154.30 | +3.79 | +2.54% | 1 | 66 | 44.93% |
| ADBE260116C00410000 | 2024-09-16 3:49PM EDT | 410.00 | 160.45 | 142.10 | 147.95 | 0.00 | - | 1 | 8 | 44.60% |
| ADBE260116C00420000 | 2024-09-06 9:33AM EDT | 420.00 | 197.58 | 135.50 | 140.70 | 0.00 | - | 1 | 5 | 43.71% |
| ADBE260116C00430000 | 2024-10-03 2:45PM EDT | 430.00 | 129.81 | 129.05 | 133.60 | 0.00 | - | 1 | 10 | 42.85% |
| ADBE260116C00440000 | 2024-10-03 3:19PM EDT | 440.00 | 121.20 | 122.25 | 127.05 | 0.00 | - | 1 | 14 | 42.22% |
| ADBE260116C00450000 | 2024-10-03 9:50AM EDT | 450.00 | 117.43 | 117.75 | 120.15 | 0.00 | - | 1 | 37 | 41.35% |
| ADBE260116C00460000 | 2024-09-20 3:55PM EDT | 460.00 | 123.50 | 110.40 | 114.20 | 0.00 | - | 1 | 13 | 40.89% |
| ADBE260116C00470000 | 2024-10-01 11:16AM EDT | 470.00 | 104.48 | 104.60 | 108.90 | 0.00 | - | 1 | 45 | 40.67% |
| ADBE260116C00480000 | 2024-09-27 1:12PM EDT | 480.00 | 104.95 | 99.40 | 102.55 | 0.00 | - | 5 | 87 | 39.88% |
| ADBE260116C00490000 | 2024-09-17 10:38AM EDT | 490.00 | 104.28 | 93.55 | 97.40 | 0.00 | - | 2 | 38 | 39.58% |
| ADBE260116C00500000 | 2024-10-04 3:01PM EDT | 500.00 | 91.20 | 88.85 | 92.10 | +1.35 | +1.50% | 10 | 493 | 39.14% |
| ADBE260116C00510000 | 2024-10-03 3:56PM EDT | 510.00 | 86.00 | 82.60 | 86.15 | +2.50 | +2.99% | 1 | 1,034 | 38.35% |
| ADBE260116C00520000 | 2024-10-02 10:27AM EDT | 520.00 | 80.03 | 77.30 | 81.40 | 0.00 | - | 1 | 78 | 38.02% |
| ADBE260116C00530000 | 2024-10-02 10:52AM EDT | 530.00 | 75.90 | 73.70 | 76.85 | 0.00 | - | 1 | 138 | 37.70% |
| ADBE260116C00540000 | 2024-10-01 12:22PM EDT | 540.00 | 69.25 | 68.20 | 72.45 | 0.00 | - | 1 | 292 | 37.39% |
| ADBE260116C00550000 | 2024-10-04 11:22AM EDT | 550.00 | 65.95 | 64.25 | 68.40 | +0.95 | +1.46% | 2 | 679 | 37.16% |
| ADBE260116C00560000 | 2024-10-04 3:52PM EDT | 560.00 | 62.50 | 59.95 | 64.85 | -0.15 | -0.24% | 5 | 337 | 37.07% |
| ADBE260116C00570000 | 2024-10-01 11:16AM EDT | 570.00 | 57.48 | 57.30 | 63.70 | 0.00 | - | 1 | 290 | 37.97% |
| ADBE260116C00580000 | 2024-10-02 3:24PM EDT | 580.00 | 54.97 | 52.20 | 56.35 | 0.00 | - | 5 | 249 | 36.09% |
| ADBE260116C00590000 | 2024-09-19 10:58AM EDT | 590.00 | 61.34 | 49.25 | 52.45 | 0.00 | - | 2 | 252 | 35.65% |
| ADBE260116C00600000 | 2024-10-04 2:58PM EDT | 600.00 | 48.87 | 47.20 | 49.20 | -0.13 | -0.27% | 6 | 410 | 35.42% |
| ADBE260116C00610000 | 2024-10-02 2:04PM EDT | 610.00 | 45.48 | 44.40 | 46.00 | 0.00 | - | 1 | 616 | 35.16% |
| ADBE260116C00620000 | 2024-10-04 9:38AM EDT | 620.00 | 42.10 | 41.55 | 43.10 | +0.95 | +2.31% | 2 | 658 | 34.97% |
| ADBE260116C00630000 | 2024-10-02 11:17AM EDT | 630.00 | 40.45 | 37.25 | 40.45 | +0.35 | +0.87% | 2 | 730 | 34.82% |
| ADBE260116C00640000 | 2024-09-23 11:26AM EDT | 640.00 | 47.10 | 34.40 | 38.50 | 0.00 | - | 1 | 240 | 34.95% |
| ADBE260116C00650000 | 2024-10-04 9:30AM EDT | 650.00 | 34.65 | 32.10 | 35.25 | -0.35 | -1.00% | 1 | 285 | 34.40% |
| ADBE260116C00660000 | 2024-10-01 12:15PM EDT | 660.00 | 32.19 | 31.10 | 32.90 | 0.00 | - | 1 | 92 | 34.22% |
| ADBE260116C00670000 | 2024-09-30 3:10PM EDT | 670.00 | 31.64 | 27.25 | 30.75 | 0.00 | - | 4 | 227 | 34.07% |
| ADBE260116C00680000 | 2024-10-01 10:25AM EDT | 680.00 | 28.36 | 25.40 | 28.70 | 0.00 | - | 2 | 312 | 33.92% |
| ADBE260116C00690000 | 2024-09-26 2:08PM EDT | 690.00 | 28.40 | 22.85 | 26.90 | 0.00 | - | 1 | 37 | 33.84% |
| ADBE260116C00700000 | 2024-10-02 10:15AM EDT | 700.00 | 24.25 | 22.40 | 25.40 | -0.10 | -0.41% | 7 | 331 | 33.88% |
| ADBE260116C00710000 | 2024-10-02 3:59PM EDT | 710.00 | 21.45 | 21.85 | 23.60 | 0.00 | - | 2 | 129 | 33.69% |
| ADBE260116C00720000 | 2024-10-02 3:59PM EDT | 720.00 | 19.84 | 20.25 | 22.20 | 0.00 | - | 2 | 77 | 33.68% |
| ADBE260116C00730000 | 2024-09-23 11:25AM EDT | 730.00 | 26.15 | 18.80 | 20.60 | 0.00 | - | 4 | 750 | 33.51% |
| ADBE260116C00740000 | 2024-10-01 11:36AM EDT | 740.00 | 17.58 | 16.20 | 19.05 | 0.00 | - | 1 | 212 | 33.31% |
| ADBE260116C00760000 | 2024-09-17 11:16AM EDT | 760.00 | 21.01 | 13.25 | 16.95 | 0.00 | - | 26 | 22 | 33.38% |
| ADBE260116C00780000 | 2024-09-17 11:16AM EDT | 780.00 | 18.53 | 13.00 | 14.80 | 0.00 | - | 2 | 34 | 33.25% |
| ADBE260116C00800000 | 2024-10-04 12:51PM EDT | 800.00 | 12.53 | 11.35 | 12.95 | -0.71 | -5.36% | 5 | 85 | 33.16% |
| ADBE260116C00820000 | 2024-09-16 1:38PM EDT | 820.00 | 15.80 | 8.70 | 11.15 | 0.00 | - | 6 | 54 | 32.94% |
| ADBE260116C00840000 | 2024-08-23 11:20AM EDT | 840.00 | 22.85 | 8.60 | 13.95 | 0.00 | - | 1 | 43 | 36.20% |
| ADBE260116C00860000 | 2024-08-23 11:09AM EDT | 860.00 | 20.05 | 7.80 | 11.20 | 0.00 | - | 3 | 93 | 35.14% |
| ADBE260116C00880000 | 2024-09-26 2:08PM EDT | 880.00 | 8.22 | 4.95 | 7.50 | 0.00 | - | 1 | 212 | 32.80% |
| ADBE260116C00900000 | 2024-09-25 10:01AM EDT | 900.00 | 7.25 | 3.70 | 6.60 | 0.00 | - | 1 | 49 | 32.80% |
| ADBE260116C00920000 | 2024-10-01 3:55PM EDT | 920.00 | 4.90 | 4.90 | 5.80 | 0.00 | - | 7 | 130 | 32.79% |
| ADBE260116C00940000 | 2024-10-03 3:55PM EDT | 940.00 | 4.60 | 2.85 | 5.15 | 0.00 | - | 1 | 332 | 32.84% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-09-18 1:51PM EDT | 230.00 | 2.32 | 0.95 | 2.35 | 0.00 | - | 3 | 221 | 39.57% |
| ADBE260116P00240000 | 2024-09-25 9:30AM EDT | 240.00 | 1.78 | 1.15 | 3.20 | 0.00 | - | 1 | 30 | 40.00% |
| ADBE260116P00250000 | 2024-09-24 11:57AM EDT | 250.00 | 2.60 | 1.36 | 5.65 | 0.00 | - | 2 | 571 | 43.18% |
| ADBE260116P00260000 | 2024-08-06 9:30AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ADBE260116P00270000 | 2024-09-26 3:29PM EDT | 270.00 | 3.44 | 1.92 | 5.05 | 0.00 | - | 1 | 45 | 38.12% |
| ADBE260116P00280000 | 2024-10-02 2:03PM EDT | 280.00 | 4.50 | 2.27 | 7.45 | 0.00 | - | 1 | 93 | 39.97% |
| ADBE260116P00290000 | 2024-09-26 12:45PM EDT | 290.00 | 4.80 | 4.65 | 6.65 | 0.00 | - | 1 | 59 | 36.91% |
| ADBE260116P00300000 | 2024-09-30 11:31AM EDT | 300.00 | 5.94 | 5.90 | 7.70 | 0.00 | - | 1 | 126 | 36.47% |
| ADBE260116P00310000 | 2024-09-25 10:20AM EDT | 310.00 | 6.30 | 6.80 | 9.65 | 0.00 | - | 4 | 26 | 36.95% |
| ADBE260116P00320000 | 2024-10-03 2:02PM EDT | 320.00 | 8.97 | 7.75 | 10.90 | 0.00 | - | 1 | 31 | 36.42% |
| ADBE260116P00330000 | 2024-10-04 3:59PM EDT | 330.00 | 10.18 | 8.80 | 12.05 | +0.12 | +1.19% | 5 | 82 | 35.68% |
| ADBE260116P00340000 | 2024-09-18 10:09AM EDT | 340.00 | 11.75 | 10.15 | 12.30 | 0.00 | - | 20 | 125 | 34.05% |
| ADBE260116P00350000 | 2024-10-04 3:59PM EDT | 350.00 | 12.44 | 11.65 | 14.00 | -0.65 | -4.97% | 1 | 217 | 33.71% |
| ADBE260116P00360000 | 2024-10-04 12:03PM EDT | 360.00 | 14.83 | 11.85 | 16.25 | +1.60 | +12.09% | 3 | 183 | 33.68% |
| ADBE260116P00370000 | 2024-10-04 3:59PM EDT | 370.00 | 16.66 | 14.90 | 17.15 | +1.26 | +8.18% | 1 | 167 | 32.49% |
| ADBE260116P00380000 | 2024-10-01 11:35AM EDT | 380.00 | 17.01 | 14.55 | 19.15 | 0.00 | - | 5 | 1,094 | 32.05% |
| ADBE260116P00390000 | 2024-10-04 10:20AM EDT | 390.00 | 20.67 | 18.50 | 21.35 | +0.12 | +0.58% | 1 | 160 | 31.64% |
| ADBE260116P00400000 | 2024-10-04 10:20AM EDT | 400.00 | 23.07 | 21.75 | 23.70 | +0.51 | +2.26% | 1 | 881 | 31.23% |
| ADBE260116P00410000 | 2024-10-02 3:53PM EDT | 410.00 | 25.50 | 22.00 | 27.60 | 0.00 | - | 4 | 616 | 31.62% |
| ADBE260116P00420000 | 2024-10-02 2:26PM EDT | 420.00 | 28.20 | 25.05 | 29.00 | 0.00 | - | 1 | 388 | 30.43% |
| ADBE260116P00430000 | 2024-10-02 3:53PM EDT | 430.00 | 31.30 | 29.40 | 33.10 | 0.00 | - | 4 | 191 | 30.67% |
| ADBE260116P00440000 | 2024-09-25 1:40PM EDT | 440.00 | 31.30 | 31.05 | 36.15 | 0.00 | - | 10 | 147 | 30.20% |
| ADBE260116P00450000 | 2024-10-02 3:33PM EDT | 450.00 | 37.80 | 34.30 | 38.35 | 0.00 | - | 18 | 559 | 29.22% |
| ADBE260116P00460000 | 2024-09-20 9:41AM EDT | 460.00 | 37.75 | 39.55 | 42.45 | 0.00 | - | 5 | 156 | 29.10% |
| ADBE260116P00470000 | 2024-10-04 3:22PM EDT | 470.00 | 44.42 | 42.20 | 45.75 | +8.42 | +23.39% | 2 | 228 | 28.48% |
| ADBE260116P00480000 | 2024-10-03 10:59AM EDT | 480.00 | 50.00 | 44.30 | 50.85 | 0.00 | - | 1 | 179 | 28.61% |
| ADBE260116P00490000 | 2024-09-19 1:42PM EDT | 490.00 | 47.50 | 50.00 | 54.80 | 0.00 | - | 1 | 130 | 28.09% |
| ADBE260116P00500000 | 2024-10-03 9:30AM EDT | 500.00 | 60.00 | 55.85 | 58.80 | 0.00 | - | 1 | 567 | 27.50% |
| ADBE260116P00510000 | 2024-09-25 12:54PM EDT | 510.00 | 57.30 | 60.35 | 62.70 | 0.00 | - | 1 | 51 | 26.77% |
| ADBE260116P00520000 | 2024-09-27 12:54PM EDT | 520.00 | 64.20 | 63.80 | 67.70 | 0.00 | - | 8 | 30 | 26.42% |
| ADBE260116P00530000 | 2024-10-04 3:55PM EDT | 530.00 | 71.45 | 68.70 | 74.10 | -0.01 | -0.01% | 1 | 128 | 26.58% |
| ADBE260116P00540000 | 2024-09-13 11:41AM EDT | 540.00 | 70.49 | 75.20 | 78.05 | 0.00 | - | 1 | 17 | 25.56% |
| ADBE260116P00550000 | 2024-09-19 12:27PM EDT | 550.00 | 76.25 | 81.60 | 83.60 | 0.00 | - | 2 | 232 | 25.13% |
| ADBE260116P00560000 | 2024-09-13 9:53AM EDT | 560.00 | 81.33 | 87.50 | 91.00 | 0.00 | - | 8 | 126 | 25.41% |
| ADBE260116P00570000 | 2024-09-12 12:15PM EDT | 570.00 | 71.80 | 92.95 | 95.45 | 0.00 | - | 3 | 285 | 24.27% |
| ADBE260116P00580000 | 2024-09-13 10:14AM EDT | 580.00 | 91.09 | 98.60 | 105.15 | 0.00 | - | 2 | 85 | 25.41% |
| ADBE260116P00590000 | 2024-09-13 11:09AM EDT | 590.00 | 96.65 | 105.30 | 108.35 | 0.00 | - | 1 | 64 | 23.43% |
| ADBE260116P00600000 | 2024-09-12 11:33AM EDT | 600.00 | 87.85 | 112.40 | 116.95 | 0.00 | - | 1 | 151 | 23.88% |
| ADBE260116P00610000 | 2024-09-13 12:42PM EDT | 610.00 | 110.51 | 119.10 | 122.35 | 0.00 | - | 6 | 25 | 22.63% |
| ADBE260116P00620000 | 2024-09-13 12:39PM EDT | 620.00 | 116.84 | 126.45 | 129.55 | 0.00 | - | 2 | 13 | 22.14% |
| ADBE260116P00630000 | 2024-09-12 11:38AM EDT | 630.00 | 103.70 | 132.75 | 139.15 | 0.00 | - | 1 | 355 | 22.87% |
| ADBE260116P00640000 | 2024-09-16 3:40PM EDT | 640.00 | 134.30 | 141.55 | 148.35 | 0.00 | - | 27 | 200 | 23.33% |
| ADBE260116P00650000 | 2024-09-16 11:28AM EDT | 650.00 | 137.15 | 149.40 | 152.75 | 0.00 | - | 5 | 19 | 20.72% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-09-12 3:25PM EDT | 670.00 | 124.00 | 165.95 | 169.40 | 0.00 | - | 1 | 18 | 19.78% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 41.02% |
| ADBE260116P00700000 | 2024-08-26 12:57PM EDT | 700.00 | 159.90 | 182.45 | 186.25 | 0.00 | - | 2 | 152 | 0.00% |
| ADBE260116P00710000 | 2024-09-13 12:42PM EDT | 710.00 | 184.98 | 201.25 | 205.15 | 0.00 | - | 2 | 1 | 17.90% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 38.02% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 220.05 | 226.40 | 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 | 47.58% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 34.97% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 36.05% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 52.73% |
© 2024 Yahoo. Todos los derechos reservados.