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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00280000 | 2024-06-14 11:27AM EDT | 280.00 | 281.30 | 307.00 | 317.00 | 0.00 | - | - | 1 | 93.59% |
| ADBE260618C00290000 | 2024-06-14 12:55PM EDT | 290.00 | 273.65 | 299.00 | 308.00 | 0.00 | - | - | 5 | 90.88% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 300.00 | 266.55 | 290.00 | 300.00 | 0.00 | - | - | 1 | 88.27% |
| ADBE260618C00310000 | 2024-06-14 11:26AM EDT | 310.00 | 258.65 | 283.00 | 292.00 | 0.00 | - | - | 1 | 86.37% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 320.00 | 250.75 | 274.00 | 284.00 | 0.00 | - | - | 1 | 83.91% |
| ADBE260618C00360000 | 2024-08-06 1:14PM EDT | 360.00 | 208.45 | 247.00 | 256.00 | 0.00 | - | - | 1 | 78.25% |
| ADBE260618C00370000 | 2024-07-08 10:57AM EDT | 370.00 | 248.46 | 204.10 | 213.00 | 0.00 | - | - | 5 | 58.04% |
| ADBE260618C00380000 | 2024-07-08 10:58AM EDT | 380.00 | 241.20 | 198.10 | 206.00 | 0.00 | - | 4 | 4 | 57.32% |
| ADBE260618C00400000 | 2024-06-26 1:46PM EDT | 400.00 | 194.00 | 199.20 | 208.35 | 0.00 | - | 1 | 1 | 62.89% |
| ADBE260618C00410000 | 2024-10-01 11:13AM EDT | 410.00 | 155.00 | 154.85 | 160.35 | 0.00 | - | 2 | 4 | 44.58% |
| ADBE260618C00420000 | 2024-10-01 9:30AM EDT | 420.00 | 158.60 | 147.85 | 155.00 | 0.00 | - | 1 | 2 | 44.52% |
| ADBE260618C00430000 | 2024-09-25 3:29PM EDT | 430.00 | 151.70 | 141.70 | 148.10 | 0.00 | - | 1 | 2 | 43.69% |
| ADBE260618C00440000 | 2024-09-16 1:15PM EDT | 440.00 | 161.25 | 136.00 | 141.90 | 0.00 | - | 1 | 434 | 43.14% |
| ADBE260618C00450000 | 2024-10-01 11:17AM EDT | 450.00 | 130.00 | 130.20 | 135.90 | 0.00 | - | 1 | 1,340 | 42.63% |
| ADBE260618C00460000 | 2024-09-27 10:27AM EDT | 460.00 | 129.95 | 123.75 | 130.55 | 0.00 | - | 1 | 2,164 | 42.34% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 470.00 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 62.41% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 480.00 | 162.50 | 150.00 | 158.00 | 0.00 | - | 2 | 1,002 | 55.65% |
| ADBE260618C00490000 | 2024-09-12 10:50AM EDT | 490.00 | 168.56 | 109.45 | 114.35 | 0.00 | - | 2 | 1,043 | 41.11% |
| ADBE260618C00500000 | 2024-10-01 9:55AM EDT | 500.00 | 106.64 | 103.35 | 109.20 | 0.00 | - | 26 | 304 | 40.71% |
| ADBE260618C00510000 | 2024-10-02 10:10AM EDT | 510.00 | 100.95 | 98.30 | 104.20 | 0.00 | - | 1 | 90 | 40.31% |
| ADBE260618C00520000 | 2024-09-13 9:47AM EDT | 520.00 | 113.70 | 93.00 | 99.65 | 0.00 | - | 4 | 35 | 40.04% |
| ADBE260618C00530000 | 2024-10-03 1:44PM EDT | 530.00 | 91.00 | 88.75 | 94.95 | 0.00 | - | 1 | 229 | 39.66% |
| ADBE260618C00540000 | 2024-10-01 3:54PM EDT | 540.00 | 85.00 | 84.20 | 91.00 | 0.00 | - | 1 | 28 | 39.52% |
| ADBE260618C00550000 | 2024-09-19 9:58AM EDT | 550.00 | 92.75 | 79.90 | 86.65 | 0.00 | - | 2 | 38 | 39.18% |
| ADBE260618C00560000 | 2024-08-20 9:49AM EDT | 560.00 | 123.80 | 85.80 | 92.10 | 0.00 | - | 2 | 12 | 42.52% |
| ADBE260618C00570000 | 2024-09-13 9:57AM EDT | 570.00 | 92.40 | 72.00 | 78.40 | 0.00 | - | 1 | 9 | 38.53% |
| ADBE260618C00580000 | 2024-10-04 1:36PM EDT | 580.00 | 71.22 | 67.90 | 74.70 | -17.25 | -19.50% | 2 | 46 | 38.30% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 590.00 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 57.46% |
| ADBE260618C00600000 | 2024-10-01 3:36PM EDT | 600.00 | 62.82 | 60.70 | 67.20 | 0.00 | - | 3 | 21 | 37.66% |
| ADBE260618C00610000 | 2024-09-13 12:09PM EDT | 610.00 | 77.31 | 57.75 | 63.65 | 0.00 | - | 2 | 2 | 37.34% |
| ADBE260618C00620000 | 2024-09-13 12:09PM EDT | 620.00 | 73.66 | 55.00 | 60.25 | 0.00 | - | - | 2 | 37.04% |
| ADBE260618C00630000 | 2024-07-18 10:35AM EDT | 630.00 | 95.35 | 82.00 | 91.00 | 0.00 | - | 1 | 2 | 49.72% |
| ADBE260618C00640000 | 2024-09-13 10:30AM EDT | 640.00 | 66.65 | 48.75 | 54.25 | 0.00 | - | 4 | 4 | 36.61% |
| ADBE260618C00650000 | 2024-08-07 9:31AM EDT | 650.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ADBE260618C00660000 | 2024-09-16 2:22PM EDT | 660.00 | 58.27 | 43.85 | 48.85 | 0.00 | - | - | 2 | 36.25% |
| ADBE260618C00680000 | 2024-09-26 12:20PM EDT | 680.00 | 43.50 | 38.70 | 43.45 | 0.00 | - | 1 | 5 | 35.72% |
| ADBE260618C00700000 | 2024-09-17 3:41PM EDT | 700.00 | 42.31 | 34.85 | 39.10 | 0.00 | - | 9 | 10 | 35.46% |
| ADBE260618C00720000 | 2024-10-03 1:06PM EDT | 720.00 | 32.60 | 30.65 | 35.10 | 0.00 | - | 1 | 21 | 35.19% |
| ADBE260618C00740000 | 2024-10-03 1:10PM EDT | 740.00 | 29.20 | 29.25 | 33.65 | 0.00 | - | 2 | 132 | 35.91% |
| ADBE260618C00760000 | 2024-10-01 10:29AM EDT | 760.00 | 26.61 | 23.60 | 28.60 | 0.00 | - | 1 | 8 | 34.89% |
| ADBE260618C00780000 | 2024-09-19 10:17AM EDT | 780.00 | 28.53 | 21.60 | 25.75 | 0.00 | - | 1 | 2 | 34.73% |
| ADBE260618C00800000 | 2024-10-03 9:30AM EDT | 800.00 | 20.50 | 19.80 | 23.30 | 0.00 | - | 1 | 5 | 34.65% |
| ADBE260618C00840000 | 2024-09-19 2:35PM EDT | 840.00 | 21.00 | 14.70 | 19.00 | 0.00 | - | - | 4 | 34.46% |
| ADBE260618C00860000 | 2024-09-19 2:36PM EDT | 860.00 | 19.40 | 12.55 | 18.20 | 0.00 | - | 29 | 8 | 34.99% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00230000 | 2024-09-19 2:37PM EDT | 230.00 | 4.10 | 1.47 | 4.50 | 0.00 | - | 4 | 6 | 39.20% |
| ADBE260618P00240000 | 2024-08-06 10:00AM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADBE260618P00250000 | 2024-08-23 10:17AM EDT | 250.00 | 4.40 | 1.87 | 7.05 | 0.00 | - | 2 | 143 | 39.59% |
| ADBE260618P00260000 | 2024-08-05 10:36AM EDT | 260.00 | 10.00 | 2.00 | 8.30 | 0.00 | - | 20 | 27 | 39.38% |
| ADBE260618P00270000 | 2024-06-24 10:14AM EDT | 270.00 | 7.25 | 1.70 | 11.00 | 0.00 | - | 1 | 1 | 40.63% |
| ADBE260618P00280000 | 2024-06-26 1:20PM EDT | 280.00 | 8.40 | 2.62 | 11.85 | 0.00 | - | 2 | 6 | 39.61% |
| ADBE260618P00290000 | 2024-09-13 11:15AM EDT | 290.00 | 7.30 | 4.55 | 10.05 | 0.00 | - | 12 | 14 | 35.92% |
| ADBE260618P00300000 | 2024-09-23 10:00AM EDT | 300.00 | 8.71 | 5.10 | 12.20 | 0.00 | - | 1 | 170 | 36.26% |
| ADBE260618P00320000 | 2024-08-02 12:05PM EDT | 320.00 | 13.00 | 6.25 | 11.70 | 0.00 | - | 1 | 1 | 32.34% |
| ADBE260618P00330000 | 2024-09-13 2:46PM EDT | 330.00 | 12.50 | 10.30 | 15.80 | 0.00 | - | 1 | 16 | 34.00% |
| ADBE260618P00340000 | 2024-09-18 3:04PM EDT | 340.00 | 16.00 | 11.30 | 18.25 | 0.00 | - | 5 | 52 | 34.05% |
| ADBE260618P00350000 | 2024-09-13 11:17AM EDT | 350.00 | 16.00 | 13.80 | 19.40 | 0.00 | - | 50 | 133 | 33.09% |
| ADBE260618P00360000 | 2024-08-29 12:13PM EDT | 360.00 | 15.29 | 14.40 | 21.25 | 0.00 | - | 1 | 58 | 32.54% |
| ADBE260618P00370000 | 2024-09-17 10:27AM EDT | 370.00 | 21.00 | 17.55 | 24.55 | 0.00 | - | 3 | 55 | 32.80% |
| ADBE260618P00380000 | 2024-09-18 3:02PM EDT | 380.00 | 24.80 | 20.30 | 26.20 | 0.00 | - | 7 | 53 | 31.97% |
| ADBE260618P00390000 | 2024-10-03 1:10PM EDT | 390.00 | 27.38 | 22.60 | 29.30 | 0.00 | - | 1 | 76 | 31.89% |
| ADBE260618P00400000 | 2024-08-20 3:26PM EDT | 400.00 | 23.75 | 24.20 | 29.05 | 0.00 | - | 2 | 68 | 29.96% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 410.00 | 26.90 | 29.25 | 32.00 | 0.00 | - | 10 | 10 | 29.68% |
| ADBE260618P00420000 | 2024-08-21 3:05PM EDT | 420.00 | 28.90 | 29.50 | 35.55 | 0.00 | - | 5 | 1 | 29.60% |
| ADBE260618P00430000 | 2024-10-02 10:10AM EDT | 430.00 | 38.55 | 34.95 | 41.05 | 0.00 | - | 1 | 21 | 30.30% |
| ADBE260618P00440000 | 2024-09-23 12:09PM EDT | 440.00 | 36.60 | 38.75 | 44.00 | 0.00 | - | 50 | 140 | 29.73% |
| ADBE260618P00450000 | 2024-09-13 11:45AM EDT | 450.00 | 41.68 | 41.70 | 48.45 | 0.00 | - | 30 | 62 | 29.74% |
| ADBE260618P00460000 | 2024-09-13 12:40PM EDT | 460.00 | 45.67 | 45.80 | 52.30 | 0.00 | - | 1 | 2 | 29.41% |
| ADBE260618P00470000 | 2024-09-13 9:32AM EDT | 470.00 | 51.00 | 49.50 | 56.45 | 0.00 | - | 15 | 75 | 29.12% |
| ADBE260618P00480000 | 2024-08-05 2:22PM EDT | 480.00 | 67.00 | 42.90 | 49.15 | 0.00 | - | 1 | 4 | 24.17% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 490.00 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 22.53% |
| ADBE260618P00500000 | 2024-09-27 11:23AM EDT | 500.00 | 63.20 | 62.50 | 69.45 | 0.00 | - | 100 | 105 | 28.01% |
| ADBE260618P00510000 | 2024-10-03 12:05PM EDT | 510.00 | 71.97 | 67.80 | 73.75 | 0.00 | - | 1 | 43 | 27.48% |
| ADBE260618P00520000 | 2024-10-04 1:23PM EDT | 520.00 | 75.10 | 73.00 | 78.55 | -2.93 | -3.75% | 1 | 19 | 27.07% |
| ADBE260618P00530000 | 2024-09-19 1:26PM EDT | 530.00 | 75.34 | 77.75 | 83.80 | 0.00 | - | - | 2 | 26.76% |
| ADBE260618P00540000 | 2024-09-16 12:19PM EDT | 540.00 | 81.70 | 83.45 | 89.30 | 0.00 | - | 8 | 83 | 26.46% |
| ADBE260618P00550000 | 2024-09-19 1:06PM EDT | 550.00 | 85.50 | 88.70 | 94.65 | 0.00 | - | 1 | 134 | 26.03% |
| ADBE260618P00560000 | 2024-09-19 1:42PM EDT | 560.00 | 91.37 | 94.40 | 100.35 | 0.00 | - | 1 | 2 | 25.66% |
| ADBE260618P00600000 | 2024-09-20 3:53PM EDT | 600.00 | 115.80 | 119.15 | 124.85 | 0.00 | - | 1 | 5 | 24.02% |
| ADBE260618P00610000 | 2024-09-20 11:12AM EDT | 610.00 | 124.30 | 125.80 | 132.10 | 0.00 | - | 1 | 2 | 23.86% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 14.17% |
| ADBE260618P00630000 | 2024-09-20 11:10AM EDT | 630.00 | 137.60 | 139.65 | 146.20 | 0.00 | - | 1 | 2 | 23.13% |
| ADBE260618P00720000 | 2024-09-05 11:04AM EDT | 720.00 | 179.31 | 212.65 | 219.25 | 0.00 | - | - | 1 | 20.04% |
| ADBE260618P00740000 | 2024-09-05 11:00AM EDT | 740.00 | 193.04 | 229.40 | 238.55 | 0.00 | - | - | 1 | 20.55% |
© 2024 Yahoo. Todos los derechos reservados.