Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EDT. Mercado abierto.
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241004C00300000 | 2024-09-13 3:29PM EDT | 300.00 | 238.27 | 203.00 | 211.00 | 0.00 | - | - | 1 | 398.63% |
| ADBE241004C00310000 | 2024-09-27 11:32AM EDT | 310.00 | 205.82 | 193.00 | 201.60 | 0.00 | - | 5 | 5 | 388.38% |
| ADBE241004C00350000 | 2024-09-26 11:21AM EDT | 350.00 | 166.63 | 153.00 | 161.55 | 0.00 | - | - | 1 | 304.39% |
| ADBE241004C00370000 | 2024-09-26 11:21AM EDT | 370.00 | 146.70 | 133.00 | 142.00 | 0.00 | - | - | 1 | 271.73% |
| ADBE241004C00440000 | 2024-09-25 9:59AM EDT | 440.00 | 82.03 | 63.40 | 69.75 | 0.00 | - | - | 4 | 126.07% |
| ADBE241004C00445000 | 2024-09-24 2:45PM EDT | 445.00 | 80.05 | 60.45 | 63.90 | 0.00 | - | - | 4 | 129.18% |
| ADBE241004C00450000 | 2024-09-23 12:40PM EDT | 450.00 | 80.80 | 54.55 | 59.75 | 0.00 | - | 3 | 4 | 120.12% |
| ADBE241004C00455000 | 2024-09-18 2:21PM EDT | 455.00 | 56.34 | 50.50 | 54.10 | 0.00 | - | - | 3 | 113.77% |
| ADBE241004C00460000 | 2024-08-28 2:59PM EDT | 460.00 | 106.00 | 51.65 | 58.80 | 0.00 | - | 4 | 4 | 187.94% |
| ADBE241004C00470000 | 2024-10-03 11:45AM EDT | 470.00 | 38.00 | 37.25 | 38.60 | -6.30 | -14.22% | 15 | 85 | 94.87% |
| ADBE241004C00475000 | 2024-10-01 11:45AM EDT | 475.00 | 31.85 | 32.20 | 34.05 | 0.00 | - | 11 | 14 | 87.55% |
| ADBE241004C00480000 | 2024-10-03 11:39AM EDT | 480.00 | 27.00 | 27.05 | 28.70 | -0.75 | -2.70% | 106 | 107 | 75.12% |
| ADBE241004C00485000 | 2024-10-01 10:32AM EDT | 485.00 | 21.37 | 22.10 | 23.50 | 0.00 | - | 1 | 4 | 64.48% |
| ADBE241004C00490000 | 2024-10-03 10:07AM EDT | 490.00 | 20.25 | 17.65 | 19.60 | +3.40 | +20.18% | 46 | 44 | 61.55% |
| ADBE241004C00495000 | 2024-10-03 9:32AM EDT | 495.00 | 11.71 | 12.85 | 13.75 | -1.69 | -12.61% | 2 | 24 | 51.18% |
| ADBE241004C00500000 | 2024-10-03 12:00PM EDT | 500.00 | 8.68 | 8.75 | 9.35 | +0.28 | +3.33% | 29 | 110 | 43.10% |
| ADBE241004C00505000 | 2024-10-03 12:08PM EDT | 505.00 | 5.09 | 5.05 | 5.65 | -0.46 | -8.29% | 73 | 175 | 37.10% |
| ADBE241004C00507500 | 2024-10-03 12:08PM EDT | 507.50 | 3.76 | 3.70 | 4.10 | -0.40 | -9.62% | 82 | 139 | 34.47% |
| ADBE241004C00510000 | 2024-10-03 12:06PM EDT | 510.00 | 2.50 | 2.50 | 2.89 | -0.78 | -23.78% | 118 | 301 | 32.76% |
| ADBE241004C00512500 | 2024-10-03 12:27PM EDT | 512.50 | 1.80 | 1.73 | 1.98 | -1.00 | -35.21% | 73 | 158 | 31.67% |
| ADBE241004C00515000 | 2024-10-03 12:25PM EDT | 515.00 | 1.20 | 1.12 | 1.29 | -0.44 | -26.83% | 233 | 550 | 30.69% |
| ADBE241004C00517500 | 2024-10-03 11:52AM EDT | 517.50 | 0.84 | 0.64 | 0.87 | -0.56 | -40.00% | 93 | 164 | 30.71% |
| ADBE241004C00520000 | 2024-10-03 12:23PM EDT | 520.00 | 0.50 | 0.45 | 0.59 | -0.37 | -42.53% | 470 | 1,002 | 31.03% |
| ADBE241004C00522500 | 2024-10-03 11:16AM EDT | 522.50 | 0.41 | 0.31 | 0.39 | -0.19 | -31.67% | 179 | 375 | 31.30% |
| ADBE241004C00525000 | 2024-10-03 12:17PM EDT | 525.00 | 0.25 | 0.23 | 0.28 | -0.19 | -43.18% | 55 | 643 | 32.23% |
| ADBE241004C00527500 | 2024-10-03 12:17PM EDT | 527.50 | 0.20 | 0.15 | 0.35 | -0.10 | -33.33% | 225 | 799 | 37.01% |
| ADBE241004C00530000 | 2024-10-03 12:19PM EDT | 530.00 | 0.15 | 0.13 | 0.19 | -0.15 | -53.57% | 727 | 1,098 | 35.69% |
| ADBE241004C00535000 | 2024-10-03 12:18PM EDT | 535.00 | 0.10 | 0.02 | 0.12 | -0.12 | -54.55% | 62 | 483 | 38.38% |
| ADBE241004C00537500 | 2024-10-03 11:46AM EDT | 537.50 | 0.07 | 0.01 | 0.33 | -0.03 | -30.00% | 20 | 158 | 48.73% |
| ADBE241004C00540000 | 2024-10-03 11:06AM EDT | 540.00 | 0.05 | 0.04 | 0.32 | -0.06 | -54.55% | 42 | 373 | 51.37% |
| ADBE241004C00542500 | 2024-10-03 10:24AM EDT | 542.50 | 0.03 | 0.03 | 0.60 | -0.16 | -84.21% | 1 | 61 | 54.05% |
| ADBE241004C00545000 | 2024-10-03 11:55AM EDT | 545.00 | 0.08 | 0.01 | 0.08 | -0.01 | -11.11% | 15 | 459 | 45.90% |
| ADBE241004C00547500 | 2024-10-02 10:15AM EDT | 547.50 | 0.04 | 0.03 | 0.41 | -0.02 | -33.33% | 2 | 50 | 56.06% |
| ADBE241004C00550000 | 2024-10-03 12:00PM EDT | 550.00 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 6 | 271 | 51.37% |
| ADBE241004C00552500 | 2024-10-01 11:07AM EDT | 552.50 | 0.13 | 0.01 | 0.08 | 0.00 | - | 1 | 59 | 52.93% |
| ADBE241004C00555000 | 2024-10-02 1:03PM EDT | 555.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 6 | 123 | 53.91% |
| ADBE241004C00557500 | 2024-10-02 3:20PM EDT | 557.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 5 | 40 | 59.96% |
| ADBE241004C00560000 | 2024-10-03 9:40AM EDT | 560.00 | 0.05 | 0.01 | 0.14 | +0.04 | +400.00% | 94 | 740 | 59.38% |
| ADBE241004C00565000 | 2024-10-02 3:25PM EDT | 565.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 12 | 182 | 60.74% |
| ADBE241004C00570000 | 2024-10-02 3:45PM EDT | 570.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 100 | 65.63% |
| ADBE241004C00575000 | 2024-10-02 10:53AM EDT | 575.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 91 | 65.23% |
| ADBE241004C00580000 | 2024-10-03 11:39AM EDT | 580.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 186 | 64.84% |
| ADBE241004C00585000 | 2024-10-02 1:49PM EDT | 585.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 45 | 87.30% |
| ADBE241004C00590000 | 2024-10-03 10:14AM EDT | 590.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 126 | 69.53% |
| ADBE241004C00595000 | 2024-10-02 9:51AM EDT | 595.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 150 | 115.48% |
| ADBE241004C00600000 | 2024-10-03 9:49AM EDT | 600.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 22 | 298 | 85.55% |
| ADBE241004C00605000 | 2024-09-30 3:43PM EDT | 605.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 40 | 98.05% |
| ADBE241004C00610000 | 2024-09-30 10:21AM EDT | 610.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 10 | 12 | 153.17% |
| ADBE241004C00615000 | 2024-10-01 10:02AM EDT | 615.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 106 | 158.35% |
| ADBE241004C00620000 | 2024-09-30 10:21AM EDT | 620.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 12 | 351 | 110.94% |
| ADBE241004C00625000 | 2024-09-30 9:48AM EDT | 625.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 41 | 108.20% |
| ADBE241004C00630000 | 2024-09-30 9:58AM EDT | 630.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 10 | 177 | 192.97% |
| ADBE241004C00635000 | 2024-09-26 10:01AM EDT | 635.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 68 | 108.59% |
| ADBE241004C00640000 | 2024-09-25 3:44PM EDT | 640.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 72 | 120.70% |
| ADBE241004C00645000 | 2024-09-23 10:45AM EDT | 645.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 145.31% |
| ADBE241004C00650000 | 2024-09-25 11:37AM EDT | 650.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 74 | 213.97% |
| ADBE241004C00660000 | 2024-09-27 11:41AM EDT | 660.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 5 | 19 | 201.71% |
| ADBE241004C00670000 | 2024-09-13 9:46AM EDT | 670.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | - | 2 | 222.12% |
| ADBE241004C00680000 | 2024-09-25 3:40PM EDT | 680.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 242.73% |
| ADBE241004C00690000 | 2024-09-24 12:46PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| ADBE241004C00700000 | 2024-09-23 3:36PM EDT | 700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 53 | 135.94% |
| ADBE241004C00710000 | 2024-09-23 9:35AM EDT | 710.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 65 | 174.22% |
| ADBE241004C00720000 | 2024-09-23 2:37PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 33 | 151.56% |
| ADBE241004C00730000 | 2024-09-23 2:37PM EDT | 730.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 18 | 168.75% |
| ADBE241004C00740000 | 2024-09-23 10:48AM EDT | 740.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | - | 10 | 268.16% |
| ADBE241004C00760000 | 2024-09-16 9:30AM EDT | 760.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 226.17% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241004P00310000 | 2024-09-27 12:00PM EDT | 310.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 354.49% |
| ADBE241004P00320000 | 2024-09-23 10:49AM EDT | 320.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 2 | 7 | 334.38% |
| ADBE241004P00370000 | 2024-09-24 12:39PM EDT | 370.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | - | 9 | 241.16% |
| ADBE241004P00380000 | 2024-09-23 3:36PM EDT | 380.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | - | 1 | 223.73% |
| ADBE241004P00390000 | 2024-09-23 3:37PM EDT | 390.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | - | 6 | 206.54% |
| ADBE241004P00400000 | 2024-10-03 9:50AM EDT | 400.00 | 0.01 | 0.00 | 0.85 | -0.39 | -97.50% | 10 | 5 | 156.64% |
| ADBE241004P00410000 | 2024-10-02 1:43PM EDT | 410.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 146.09% |
| ADBE241004P00420000 | 2024-10-02 11:59AM EDT | 420.00 | 0.01 | 0.01 | 2.52 | 0.00 | - | 11 | 21 | 156.79% |
| ADBE241004P00425000 | 2024-09-30 10:22AM EDT | 425.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 51 | 65 | 91.80% |
| ADBE241004P00430000 | 2024-10-02 3:25PM EDT | 430.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 62 | 77.34% |
| ADBE241004P00435000 | 2024-10-02 12:11PM EDT | 435.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 1 | 10 | 91.80% |
| ADBE241004P00440000 | 2024-10-02 2:00PM EDT | 440.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 3 | 24 | 89.26% |
| ADBE241004P00445000 | 2024-09-18 3:07PM EDT | 445.00 | 0.48 | 0.01 | 0.96 | 0.00 | - | - | 10 | 95.56% |
| ADBE241004P00450000 | 2024-10-02 9:38AM EDT | 450.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 185 | 64.06% |
| ADBE241004P00455000 | 2024-10-02 10:16AM EDT | 455.00 | 0.10 | 0.01 | 1.70 | 0.00 | - | 2 | 26 | 91.50% |
| ADBE241004P00460000 | 2024-10-03 9:34AM EDT | 460.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 3 | 151 | 55.86% |
| ADBE241004P00465000 | 2024-10-03 12:09PM EDT | 465.00 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 1 | 48 | 47.27% |
| ADBE241004P00470000 | 2024-10-03 11:21AM EDT | 470.00 | 0.06 | 0.01 | 0.10 | -0.02 | -25.00% | 1 | 102 | 45.90% |
| ADBE241004P00475000 | 2024-10-03 12:12PM EDT | 475.00 | 0.07 | 0.03 | 0.11 | -0.04 | -36.36% | 5 | 218 | 40.72% |
| ADBE241004P00480000 | 2024-10-03 12:15PM EDT | 480.00 | 0.09 | 0.07 | 0.11 | -0.12 | -57.14% | 29 | 313 | 34.77% |
| ADBE241004P00485000 | 2024-10-03 11:59AM EDT | 485.00 | 0.15 | 0.11 | 0.19 | -0.17 | -53.12% | 58 | 382 | 31.64% |
| ADBE241004P00490000 | 2024-10-03 12:21PM EDT | 490.00 | 0.26 | 0.22 | 0.31 | -0.42 | -61.76% | 179 | 1,423 | 27.83% |
| ADBE241004P00495000 | 2024-10-03 12:01PM EDT | 495.00 | 0.60 | 0.49 | 0.61 | -0.78 | -56.52% | 134 | 576 | 24.78% |
| ADBE241004P00500000 | 2024-10-03 12:21PM EDT | 500.00 | 1.20 | 0.93 | 1.32 | -1.30 | -52.00% | 325 | 668 | 22.21% |
| ADBE241004P00505000 | 2024-10-03 12:23PM EDT | 505.00 | 2.88 | 2.38 | 2.67 | -1.52 | -34.55% | 133 | 690 | 18.67% |
| ADBE241004P00507500 | 2024-10-03 11:58AM EDT | 507.50 | 3.61 | 2.91 | 3.85 | -1.94 | -34.95% | 28 | 112 | 17.09% |
| ADBE241004P00510000 | 2024-10-03 12:15PM EDT | 510.00 | 5.07 | 4.70 | 5.10 | -1.28 | -20.16% | 57 | 633 | 11.94% |
| ADBE241004P00512500 | 2024-10-03 11:58AM EDT | 512.50 | 6.61 | 6.25 | 6.80 | -1.99 | -23.14% | 17 | 112 | 0.00% |
| ADBE241004P00515000 | 2024-10-03 11:41AM EDT | 515.00 | 8.65 | 8.10 | 8.85 | -1.55 | -15.20% | 56 | 428 | 0.00% |
| ADBE241004P00517500 | 2024-10-03 12:14PM EDT | 517.50 | 10.72 | 10.10 | 11.15 | -0.85 | -7.35% | 6 | 68 | 0.00% |
| ADBE241004P00520000 | 2024-10-03 10:08AM EDT | 520.00 | 16.43 | 12.30 | 13.10 | +4.03 | +32.50% | 15 | 596 | 0.00% |
| ADBE241004P00522500 | 2024-10-03 9:49AM EDT | 522.50 | 17.90 | 14.60 | 16.10 | -1.38 | -7.16% | 2 | 6 | 0.00% |
| ADBE241004P00525000 | 2024-10-03 12:07PM EDT | 525.00 | 18.16 | 17.00 | 18.40 | -0.79 | -4.17% | 5 | 136 | 0.00% |
| ADBE241004P00527500 | 2024-09-27 1:13PM EDT | 527.50 | 14.80 | 18.20 | 20.55 | 0.00 | - | 7 | 7 | 0.00% |
| ADBE241004P00530000 | 2024-10-03 12:07PM EDT | 530.00 | 23.12 | 22.00 | 22.85 | -0.83 | -3.47% | 19 | 97 | 0.00% |
| ADBE241004P00535000 | 2024-10-03 10:07AM EDT | 535.00 | 25.05 | 26.55 | 28.40 | -3.95 | -13.62% | 31 | 35 | 0.00% |
| ADBE241004P00537500 | 2024-10-01 11:08AM EDT | 537.50 | 32.00 | 27.50 | 33.15 | 0.00 | - | 2 | 2 | 60.35% |
| ADBE241004P00540000 | 2024-10-02 2:57PM EDT | 540.00 | 36.45 | 30.10 | 33.90 | +1.76 | +5.07% | 2 | 8 | 0.00% |
| ADBE241004P00542500 | 2024-10-02 9:54AM EDT | 542.50 | 34.99 | 31.15 | 38.10 | 0.00 | - | 1 | 0 | 66.06% |
| ADBE241004P00545000 | 2024-09-30 2:30PM EDT | 545.00 | 32.50 | 35.25 | 40.25 | 0.00 | - | 4 | 0 | 61.62% |
| ADBE241004P00547500 | 2024-09-30 9:30AM EDT | 547.50 | 33.29 | 38.30 | 43.10 | 0.00 | - | 2 | 0 | 72.46% |
| ADBE241004P00550000 | 2024-09-27 3:58PM EDT | 550.00 | 35.16 | 40.85 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241004P00555000 | 2024-09-30 3:13PM EDT | 555.00 | 41.07 | 45.75 | 48.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241004P00557500 | 2024-09-25 9:56AM EDT | 557.50 | 36.57 | 48.25 | 53.10 | 0.00 | - | 4 | 0 | 84.72% |
| ADBE241004P00560000 | 2024-09-25 9:38AM EDT | 560.00 | 36.51 | 50.90 | 55.05 | 0.00 | - | 2 | 0 | 71.68% |
| ADBE241004P00565000 | 2024-10-01 11:51AM EDT | 565.00 | 58.00 | 55.00 | 61.85 | 0.00 | - | 1 | 0 | 116.04% |
| ADBE241004P00570000 | 2024-09-16 10:57AM EDT | 570.00 | 37.89 | 60.40 | 67.00 | 0.00 | - | 1 | 0 | 124.83% |
| ADBE241004P00575000 | 2024-09-16 9:39AM EDT | 575.00 | 41.34 | 65.30 | 70.75 | 0.00 | - | 2 | 0 | 108.50% |
| ADBE241004P00580000 | 2024-09-13 12:26PM EDT | 580.00 | 48.80 | 69.00 | 77.00 | 0.00 | - | - | 0 | 137.62% |
| ADBE241004P00585000 | 2024-09-13 10:04AM EDT | 585.00 | 52.33 | 74.80 | 81.95 | 0.00 | - | - | 0 | 143.02% |
| ADBE241004P00590000 | 2024-09-13 11:27AM EDT | 590.00 | 54.65 | 79.90 | 87.00 | 0.00 | - | - | 0 | 149.90% |
| ADBE241004P00600000 | 2024-09-30 1:32PM EDT | 600.00 | 85.22 | 88.95 | 97.00 | 0.00 | - | 1 | 1 | 161.77% |
| ADBE241004P00605000 | 2024-09-27 3:45PM EDT | 605.00 | 89.74 | 94.05 | 102.00 | 0.00 | - | 1 | 0 | 167.53% |
| ADBE241004P00610000 | 2024-09-24 3:55PM EDT | 610.00 | 86.24 | 99.80 | 107.00 | 0.00 | - | 1 | 1 | 173.19% |
| ADBE241004P00615000 | 2024-09-24 3:55PM EDT | 615.00 | 91.26 | 104.80 | 110.50 | 0.00 | - | 1 | 0 | 143.12% |
| ADBE241004P00645000 | 2024-09-13 11:16AM EDT | 645.00 | 110.73 | 134.00 | 142.00 | 0.00 | - | - | 0 | 210.60% |
| ADBE241004P00660000 | 2024-09-13 11:16AM EDT | 660.00 | 125.78 | 148.80 | 157.00 | 0.00 | - | - | 0 | 225.51% |
| ADBE241004P00670000 | 2024-09-13 3:30PM EDT | 670.00 | 133.70 | 159.80 | 167.00 | 0.00 | - | - | 0 | 235.16% |
| ADBE241004P00720000 | 2024-09-13 3:44PM EDT | 720.00 | 182.35 | 209.60 | 217.00 | 0.00 | - | - | 0 | 280.08% |
| ADBE241004P00730000 | 2024-09-13 3:44PM EDT | 730.00 | 192.37 | 219.00 | 227.00 | 0.00 | - | - | 0 | 288.48% |
© 2024 Yahoo. Todos los derechos reservados.