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 diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00230000 | 2024-06-10 11:37AM EDT | 230.00 | 267.11 | 359.00 | 369.00 | 0.00 | - | 1 | 11 | 102.96% |
| ADBE261218C00250000 | 2024-08-19 12:05PM EDT | 250.00 | 338.20 | 283.00 | 293.00 | 0.00 | - | 1 | 8 | 55.89% |
| ADBE261218C00260000 | 2024-09-26 3:32PM EDT | 260.00 | 285.00 | 275.00 | 284.00 | 0.00 | - | 10 | 11 | 54.56% |
| ADBE261218C00270000 | 2024-10-03 10:57AM EDT | 270.00 | 272.38 | 267.05 | 276.00 | 0.00 | - | 5 | 6 | 53.59% |
| ADBE261218C00280000 | 2024-09-16 9:30AM EDT | 280.00 | 291.99 | 259.15 | 268.00 | 0.00 | - | - | 1 | 52.63% |
| ADBE261218C00290000 | 2024-08-09 12:52PM EDT | 290.00 | 285.50 | 307.00 | 316.00 | 0.00 | - | 1 | 7 | 84.60% |
| ADBE261218C00300000 | 2024-08-09 12:52PM EDT | 300.00 | 278.50 | 299.00 | 309.00 | 0.00 | - | 1 | 5 | 82.72% |
| ADBE261218C00310000 | 2024-09-13 3:38PM EDT | 310.00 | 264.90 | 235.25 | 245.00 | 0.00 | - | 1 | 14 | 52.62% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 46.13% |
| ADBE261218C00350000 | 2024-08-01 1:12PM EDT | 350.00 | 249.75 | 270.00 | 280.00 | 0.00 | - | 2 | 5 | 78.21% |
| ADBE261218C00370000 | 2024-09-20 3:37PM EDT | 370.00 | 208.95 | 192.85 | 200.50 | 0.00 | - | 8 | 14 | 47.33% |
| ADBE261218C00380000 | 2024-09-10 2:47PM EDT | 380.00 | 251.58 | 185.60 | 194.00 | 0.00 | - | 3 | 8 | 46.80% |
| ADBE261218C00390000 | 2024-09-24 2:26PM EDT | 390.00 | 196.41 | 179.10 | 187.80 | 0.00 | - | 5 | 5 | 46.37% |
| ADBE261218C00400000 | 2024-09-16 3:55PM EDT | 400.00 | 192.10 | 173.45 | 180.35 | 0.00 | - | 1 | 25 | 45.37% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 51.51% |
| ADBE261218C00420000 | 2024-09-13 10:05AM EDT | 420.00 | 186.91 | 160.45 | 168.85 | 0.00 | - | 3 | 5 | 44.70% |
| ADBE261218C00430000 | 2024-09-19 10:56AM EDT | 430.00 | 170.42 | 155.75 | 162.05 | 0.00 | - | 1 | 18 | 43.88% |
| ADBE261218C00440000 | 2024-09-13 10:39AM EDT | 440.00 | 175.50 | 148.90 | 156.90 | 0.00 | - | 1 | 7 | 43.69% |
| ADBE261218C00450000 | 2024-10-01 3:21PM EDT | 450.00 | 146.00 | 143.85 | 150.45 | 0.00 | - | 2 | 27 | 42.95% |
| ADBE261218C00460000 | 2024-10-03 2:48PM EDT | 460.00 | 138.50 | 139.55 | 144.75 | 0.00 | - | 1 | 52 | 42.47% |
| ADBE261218C00470000 | 2024-09-13 12:28PM EDT | 470.00 | 157.55 | 133.10 | 139.40 | 0.00 | - | 7 | 25 | 42.09% |
| ADBE261218C00480000 | 2024-09-06 12:59PM EDT | 480.00 | 178.30 | 127.90 | 134.35 | 0.00 | - | 1 | 20 | 41.77% |
| ADBE261218C00490000 | 2024-09-20 12:44PM EDT | 490.00 | 135.93 | 122.45 | 129.55 | 0.00 | - | 3 | 25 | 41.51% |
| ADBE261218C00500000 | 2024-10-04 2:49PM EDT | 500.00 | 121.00 | 117.90 | 124.30 | +1.20 | +1.00% | 10 | 99 | 41.05% |
| ADBE261218C00510000 | 2024-10-01 1:34PM EDT | 510.00 | 114.05 | 112.85 | 119.45 | 0.00 | - | 1 | 22 | 40.70% |
| ADBE261218C00520000 | 2024-10-01 10:35AM EDT | 520.00 | 110.58 | 108.95 | 115.15 | 0.00 | - | 25 | 68 | 40.50% |
| ADBE261218C00530000 | 2024-10-03 11:00AM EDT | 530.00 | 105.00 | 103.85 | 110.40 | 0.00 | - | 1 | 54 | 40.11% |
| ADBE261218C00540000 | 2024-09-19 3:54PM EDT | 540.00 | 116.00 | 100.15 | 106.15 | 0.00 | - | 1 | 232 | 39.85% |
| ADBE261218C00550000 | 2024-10-02 10:37AM EDT | 550.00 | 100.50 | 96.70 | 102.75 | 0.00 | - | 5 | 49 | 39.84% |
| ADBE261218C00560000 | 2024-10-02 10:37AM EDT | 560.00 | 96.57 | 91.85 | 98.60 | 0.00 | - | 5 | 70 | 39.55% |
| ADBE261218C00570000 | 2024-09-19 12:35PM EDT | 570.00 | 102.00 | 87.85 | 94.80 | 0.00 | - | 1 | 23 | 39.34% |
| ADBE261218C00580000 | 2024-09-23 11:03AM EDT | 580.00 | 100.95 | 84.45 | 90.85 | 0.00 | - | 1 | 31 | 39.04% |
| ADBE261218C00590000 | 2024-09-13 9:31AM EDT | 590.00 | 100.00 | 80.10 | 87.25 | 0.00 | - | 1 | 12 | 38.83% |
| ADBE261218C00600000 | 2024-10-01 9:52AM EDT | 600.00 | 80.00 | 77.00 | 83.70 | 0.00 | - | 2 | 48 | 38.60% |
| ADBE261218C00610000 | 2024-09-16 11:54AM EDT | 610.00 | 92.00 | 73.25 | 80.10 | 0.00 | - | 1 | 10 | 38.32% |
| ADBE261218C00620000 | 2024-10-02 3:50PM EDT | 620.00 | 72.60 | 69.85 | 76.70 | 0.00 | - | 2 | 25 | 38.08% |
| ADBE261218C00630000 | 2024-09-19 1:40PM EDT | 630.00 | 79.72 | 68.00 | 73.45 | 0.00 | - | 8 | 13 | 37.85% |
| ADBE261218C00640000 | 2024-09-23 10:17AM EDT | 640.00 | 77.83 | 63.70 | 70.25 | 0.00 | - | 1 | 8 | 37.61% |
| ADBE261218C00650000 | 2024-10-01 10:09AM EDT | 650.00 | 63.75 | 60.75 | 67.35 | 0.00 | - | 1 | 13 | 37.44% |
| ADBE261218C00660000 | 2024-08-27 1:47PM EDT | 660.00 | 98.88 | 60.60 | 67.35 | 0.00 | - | 5 | 7 | 38.22% |
| ADBE261218C00670000 | 2024-09-12 10:42AM EDT | 670.00 | 100.54 | 55.75 | 61.50 | 0.00 | - | 3 | 24 | 36.98% |
| ADBE261218C00680000 | 2024-10-03 3:40PM EDT | 680.00 | 54.70 | 52.55 | 59.10 | 0.00 | - | 100 | 134 | 36.89% |
| ADBE261218C00690000 | 2024-09-26 2:57PM EDT | 690.00 | 55.75 | 50.95 | 56.10 | 0.00 | - | 1 | 103 | 36.56% |
| ADBE261218C00700000 | 2024-10-03 3:40PM EDT | 700.00 | 49.77 | 47.65 | 54.05 | 0.00 | - | 100 | 111 | 36.54% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 39.28% |
| ADBE261218C00720000 | 2024-09-04 9:55AM EDT | 720.00 | 83.89 | 44.80 | 47.55 | 0.00 | - | 1 | 17 | 35.54% |
| ADBE261218C00730000 | 2024-09-26 12:34PM EDT | 730.00 | 46.80 | 41.85 | 46.60 | 0.00 | - | 12 | 17 | 35.83% |
| ADBE261218C00740000 | 2024-09-30 1:05PM EDT | 740.00 | 44.20 | 39.85 | 44.75 | 0.00 | - | 1 | 14 | 35.77% |
| ADBE261218C00750000 | 2024-10-04 12:04PM EDT | 750.00 | 41.00 | 37.60 | 42.50 | +2.03 | +5.21% | 3 | 31 | 35.53% |
| ADBE261218C00760000 | 2024-09-13 11:34AM EDT | 760.00 | 50.05 | 36.05 | 40.60 | 0.00 | - | 1 | 2 | 35.39% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 45.81% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 50.67% |
| ADBE261218C00790000 | 2024-06-18 1:40PM EDT | 790.00 | 57.10 | 61.00 | 70.00 | 0.00 | - | 4 | 7 | 47.65% |
| ADBE261218C00800000 | 2024-10-02 1:19PM EDT | 800.00 | 32.90 | 31.10 | 35.40 | 0.00 | - | 10 | 68 | 35.55% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 43.82% |
| ADBE261218C00820000 | 2024-09-17 9:38AM EDT | 820.00 | 36.00 | 26.80 | 31.55 | 0.00 | - | 1 | 10 | 35.00% |
| ADBE261218C00840000 | 2024-09-12 3:52PM EDT | 840.00 | 56.70 | 23.85 | 30.25 | 0.00 | - | 1 | 11 | 35.41% |
| ADBE261218C00850000 | 2024-06-14 10:21AM EDT | 850.00 | 45.73 | 49.00 | 56.00 | 0.00 | - | 2 | 2 | 45.87% |
| ADBE261218C00860000 | 2024-09-19 2:34PM EDT | 860.00 | 29.00 | 21.60 | 28.15 | 0.00 | - | - | 1 | 35.43% |
| ADBE261218C00870000 | 2024-09-17 9:41AM EDT | 870.00 | 27.63 | 20.50 | 27.30 | 0.00 | - | 30 | 33 | 35.50% |
| ADBE261218C00880000 | 2024-09-20 2:30PM EDT | 880.00 | 26.45 | 20.45 | 26.25 | 0.00 | - | 3 | 6 | 35.46% |
| ADBE261218C00890000 | 2024-09-17 9:41AM EDT | 890.00 | 26.46 | 19.55 | 23.65 | 0.00 | - | 25 | 19 | 34.69% |
| ADBE261218C00900000 | 2024-09-18 1:56PM EDT | 900.00 | 22.77 | 18.50 | 24.40 | 0.00 | - | 3 | 65 | 35.45% |
| ADBE261218C00910000 | 2024-09-13 10:02AM EDT | 910.00 | 28.14 | 17.55 | 23.20 | 0.00 | - | 1 | 11 | 35.29% |
| ADBE261218C00920000 | 2024-10-01 10:58AM EDT | 920.00 | 18.51 | 18.00 | 22.05 | 0.00 | - | 1 | 24 | 35.14% |
| ADBE261218C00930000 | 2024-09-30 9:54AM EDT | 930.00 | 18.90 | 16.75 | 20.25 | 0.00 | - | 1 | 9 | 34.63% |
| ADBE261218C00940000 | 2024-10-03 9:55AM EDT | 940.00 | 17.30 | 15.55 | 19.65 | 0.00 | - | 1 | 158 | 34.70% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00230000 | 2024-09-16 3:20PM EDT | 230.00 | 4.85 | 3.00 | 6.00 | 0.00 | - | 2 | 44 | 36.80% |
| ADBE261218P00240000 | 2024-09-13 3:15PM EDT | 240.00 | 5.80 | 2.65 | 8.75 | 0.00 | - | 22 | 57 | 38.61% |
| ADBE261218P00250000 | 2024-10-03 3:22PM EDT | 250.00 | 7.50 | 4.00 | 9.70 | 0.00 | - | 1 | 288 | 37.88% |
| ADBE261218P00260000 | 2024-10-01 11:25AM EDT | 260.00 | 8.00 | 4.45 | 10.95 | 0.00 | - | 1 | 87 | 37.41% |
| ADBE261218P00270000 | 2024-09-25 3:17PM EDT | 270.00 | 8.60 | 5.10 | 12.20 | 0.00 | - | 1 | 50 | 36.85% |
| ADBE261218P00280000 | 2024-09-16 2:11PM EDT | 280.00 | 9.20 | 6.05 | 13.40 | 0.00 | - | 6 | 26 | 36.18% |
| ADBE261218P00290000 | 2024-10-03 10:13AM EDT | 290.00 | 11.45 | 8.05 | 15.35 | 0.00 | - | 1 | 30 | 36.06% |
| ADBE261218P00300000 | 2024-09-23 10:00AM EDT | 300.00 | 12.22 | 10.30 | 14.90 | 0.00 | - | 1 | 95 | 34.02% |
| ADBE261218P00310000 | 2024-09-24 1:35PM EDT | 310.00 | 13.45 | 11.45 | 18.25 | 0.00 | - | 1 | 35 | 34.79% |
| ADBE261218P00320000 | 2024-09-17 12:39PM EDT | 320.00 | 16.90 | 12.30 | 18.65 | 0.00 | - | 3 | 15 | 33.39% |
| ADBE261218P00330000 | 2024-09-10 3:07PM EDT | 330.00 | 16.50 | 14.25 | 21.60 | 0.00 | - | 1 | 13 | 33.62% |
| ADBE261218P00340000 | 2024-09-19 3:15PM EDT | 340.00 | 18.75 | 16.40 | 22.45 | 0.00 | - | 1 | 21 | 32.48% |
| ADBE261218P00350000 | 2024-08-08 1:59PM EDT | 350.00 | 25.00 | 18.30 | 26.10 | 0.00 | - | 1 | 19 | 32.90% |
| ADBE261218P00360000 | 2024-10-03 9:55AM EDT | 360.00 | 24.21 | 21.45 | 27.45 | 0.00 | - | 1 | 46 | 31.97% |
| ADBE261218P00370000 | 2024-09-23 1:42PM EDT | 370.00 | 24.75 | 23.60 | 30.20 | 0.00 | - | 6 | 130 | 31.73% |
| ADBE261218P00380000 | 2024-09-17 12:39PM EDT | 380.00 | 30.35 | 26.35 | 32.70 | 0.00 | - | 1 | 19 | 31.28% |
| ADBE261218P00390000 | 2024-08-13 3:36PM EDT | 390.00 | 33.25 | 22.60 | 30.50 | 0.00 | - | 5 | 37 | 28.60% |
| ADBE261218P00400000 | 2024-10-03 9:30AM EDT | 400.00 | 37.00 | 31.50 | 38.15 | 0.00 | - | 1 | 105 | 30.43% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 410.00 | 36.37 | 34.55 | 41.30 | 0.00 | - | 3 | 57 | 30.10% |
| ADBE261218P00420000 | 2024-10-01 10:09AM EDT | 420.00 | 40.45 | 38.65 | 44.25 | -1.55 | -3.69% | 35 | 55 | 29.63% |
| ADBE261218P00430000 | 2024-09-13 11:28AM EDT | 430.00 | 44.17 | 42.00 | 47.30 | +1.17 | +2.72% | 29 | 57 | 29.14% |
| ADBE261218P00440000 | 2024-09-24 2:54PM EDT | 440.00 | 45.30 | 45.55 | 51.50 | 0.00 | - | 1 | 73 | 29.05% |
| ADBE261218P00450000 | 2024-10-01 9:47AM EDT | 450.00 | 49.90 | 48.50 | 55.05 | 0.00 | - | 2 | 111 | 28.63% |
| ADBE261218P00460000 | 2024-09-16 11:36AM EDT | 460.00 | 53.66 | 52.65 | 58.00 | 0.00 | - | 1 | 58 | 27.95% |
| ADBE261218P00470000 | 2024-09-18 11:59AM EDT | 470.00 | 64.15 | 57.30 | 63.70 | 0.00 | - | 2 | 30 | 28.20% |
| ADBE261218P00480000 | 2024-09-25 10:09AM EDT | 480.00 | 61.57 | 61.60 | 66.55 | 0.00 | - | 10 | 59 | 27.37% |
| ADBE261218P00490000 | 2024-10-01 10:35AM EDT | 490.00 | 70.72 | 66.05 | 71.10 | 0.00 | - | 25 | 102 | 27.09% |
| ADBE261218P00500000 | 2024-09-27 10:03AM EDT | 500.00 | 71.57 | 70.80 | 75.70 | 0.00 | - | 1 | 94 | 26.76% |
| ADBE261218P00510000 | 2024-10-03 12:50PM EDT | 510.00 | 80.73 | 75.35 | 81.75 | 0.00 | - | 7 | 44 | 26.86% |
| ADBE261218P00520000 | 2024-10-02 10:37AM EDT | 520.00 | 83.41 | 80.35 | 86.00 | 0.00 | - | 5 | 69 | 26.30% |
| ADBE261218P00530000 | 2024-09-18 9:30AM EDT | 530.00 | 88.18 | 85.45 | 91.65 | 0.00 | - | 8 | 93 | 26.14% |
| ADBE261218P00540000 | 2024-09-13 10:15AM EDT | 540.00 | 88.75 | 90.70 | 96.10 | 0.00 | - | 1 | 42 | 25.53% |
| ADBE261218P00550000 | 2024-09-12 3:12PM EDT | 550.00 | 80.37 | 96.25 | 102.10 | 0.00 | - | 1 | 18 | 25.37% |
| ADBE261218P00560000 | 2024-09-13 9:50AM EDT | 560.00 | 98.97 | 101.60 | 107.55 | 0.00 | - | 2 | 36 | 24.97% |
| ADBE261218P00570000 | 2024-09-13 3:54PM EDT | 570.00 | 101.10 | 107.55 | 113.45 | 0.00 | - | 2 | 73 | 24.66% |
| ADBE261218P00580000 | 2024-09-17 9:30AM EDT | 580.00 | 111.20 | 113.55 | 119.45 | 0.00 | - | 6 | 13 | 24.32% |
| ADBE261218P00600000 | 2024-10-03 9:30AM EDT | 600.00 | 134.25 | 126.25 | 132.40 | 0.00 | - | 1 | 103 | 23.78% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 17.15% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 22.50% |
| ADBE261218P00630000 | 2024-09-20 11:12AM EDT | 630.00 | 144.52 | 146.45 | 152.55 | 0.00 | - | 1 | 56 | 22.76% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 640.00 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 11.85% |
| ADBE261218P00650000 | 2024-09-20 11:10AM EDT | 650.00 | 158.30 | 160.55 | 166.95 | 0.00 | - | 1 | 19 | 22.10% |
| ADBE261218P00660000 | 2024-10-03 3:40PM EDT | 660.00 | 175.77 | 167.70 | 172.85 | 0.00 | - | 100 | 100 | 21.12% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 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 | 34.52% |
| ADBE261218P00750000 | 2024-09-05 11:04AM EDT | 750.00 | 209.01 | 242.15 | 249.35 | 0.00 | - | 1 | 4 | 19.14% |
| ADBE261218P00770000 | 2024-09-05 11:00AM EDT | 770.00 | 223.19 | 259.30 | 267.80 | 0.00 | - | - | 1 | 18.84% |
| ADBE261218P00790000 | 2024-06-18 1:39PM EDT | 790.00 | 265.59 | 236.00 | 245.00 | 0.00 | - | - | 4 | 0.00% |
| ADBE261218P00800000 | 2024-08-02 10:57AM EDT | 800.00 | 281.23 | 234.20 | 242.85 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 421.00 | 429.85 | 0.00 | - | 1 | 0 | 26.62% |
| 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.