Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00320000 | 2024-05-08 11:07AM EDT | 320.00 | 175.00 | 153.15 | 157.15 | 0.00 | - | - | 1 | 224.22% |
| ADBE240531C00350000 | 2024-05-24 12:21PM EDT | 350.00 | 133.40 | 123.20 | 127.20 | +10.36 | +8.42% | 2 | 1 | 182.03% |
| ADBE240531C00370000 | 2024-05-24 12:21PM EDT | 370.00 | 113.42 | 103.20 | 107.25 | 0.00 | - | 1 | 0 | 155.49% |
| ADBE240531C00400000 | 2024-05-24 2:15PM EDT | 400.00 | 79.50 | 73.25 | 77.25 | +1.85 | +2.38% | 5 | 1 | 115.63% |
| ADBE240531C00425000 | 2024-05-15 2:22PM EDT | 425.00 | 65.68 | 48.30 | 52.35 | 0.00 | - | 4 | 1 | 84.28% |
| ADBE240531C00435000 | 2024-05-24 10:30AM EDT | 435.00 | 43.75 | 38.40 | 42.40 | -12.09 | -21.65% | 1 | 0 | 71.61% |
| ADBE240531C00437500 | 2024-05-24 11:12AM EDT | 437.50 | 42.80 | 35.95 | 39.90 | 0.00 | - | 1 | 0 | 68.26% |
| ADBE240531C00440000 | 2024-05-24 1:07PM EDT | 440.00 | 42.33 | 33.50 | 38.45 | +2.01 | +4.99% | 2 | 3 | 74.59% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 37.60 | 41.60 | 0.00 | - | 10 | 9 | 109.18% |
| ADBE240531C00447500 | 2024-05-24 1:58PM EDT | 447.50 | 32.74 | 26.30 | 31.25 | 0.00 | - | 2 | 0 | 65.83% |
| ADBE240531C00450000 | 2024-05-24 3:36PM EDT | 450.00 | 27.54 | 24.15 | 27.90 | -8.36 | -23.29% | 1 | 315 | 55.43% |
| ADBE240531C00455000 | 2024-05-24 3:50PM EDT | 455.00 | 20.50 | 20.00 | 22.85 | -10.60 | -34.08% | 5 | 18 | 47.69% |
| ADBE240531C00457500 | 2024-05-24 3:45PM EDT | 457.50 | 19.70 | 18.30 | 20.10 | 0.00 | - | 1 | 0 | 42.09% |
| ADBE240531C00460000 | 2024-05-24 11:17AM EDT | 460.00 | 20.97 | 16.25 | 18.75 | -5.68 | -21.31% | 20 | 7 | 46.13% |
| ADBE240531C00462500 | 2024-05-14 9:55AM EDT | 462.50 | 21.88 | 13.90 | 16.60 | 0.00 | - | - | 1 | 44.12% |
| ADBE240531C00465000 | 2024-05-24 3:40PM EDT | 465.00 | 14.03 | 12.05 | 13.70 | -4.51 | -24.33% | 5 | 33 | 37.35% |
| ADBE240531C00467500 | 2024-05-24 3:40PM EDT | 467.50 | 12.05 | 10.25 | 12.15 | -3.70 | -23.49% | 1 | 13 | 38.25% |
| ADBE240531C00470000 | 2024-05-24 3:48PM EDT | 470.00 | 8.60 | 8.70 | 9.50 | -6.40 | -42.67% | 50 | 468 | 32.53% |
| ADBE240531C00472500 | 2024-05-24 2:56PM EDT | 472.50 | 9.06 | 7.30 | 7.75 | -3.39 | -27.23% | 23 | 10 | 31.19% |
| ADBE240531C00475000 | 2024-05-24 3:59PM EDT | 475.00 | 6.18 | 5.95 | 6.55 | -5.63 | -47.67% | 202 | 127 | 31.91% |
| ADBE240531C00477500 | 2024-05-24 3:59PM EDT | 477.50 | 5.00 | 4.75 | 6.05 | -6.44 | -56.29% | 317 | 43 | 35.36% |
| ADBE240531C00480000 | 2024-05-24 3:58PM EDT | 480.00 | 3.85 | 3.75 | 4.10 | -4.40 | -53.33% | 244 | 211 | 30.65% |
| ADBE240531C00482500 | 2024-05-24 3:58PM EDT | 482.50 | 2.89 | 2.84 | 3.90 | -4.37 | -60.19% | 158 | 163 | 34.31% |
| ADBE240531C00485000 | 2024-05-24 3:58PM EDT | 485.00 | 2.30 | 1.96 | 2.70 | -4.10 | -64.06% | 361 | 579 | 31.79% |
| ADBE240531C00487500 | 2024-05-24 3:59PM EDT | 487.50 | 1.82 | 1.63 | 1.82 | -3.38 | -65.00% | 142 | 121 | 29.98% |
| ADBE240531C00490000 | 2024-05-24 3:59PM EDT | 490.00 | 1.38 | 1.25 | 1.46 | -2.68 | -66.01% | 586 | 552 | 30.79% |
| ADBE240531C00492500 | 2024-05-24 3:56PM EDT | 492.50 | 0.90 | 0.85 | 1.10 | -2.40 | -72.73% | 149 | 98 | 30.96% |
| ADBE240531C00495000 | 2024-05-24 3:59PM EDT | 495.00 | 0.70 | 0.62 | 1.07 | -2.10 | -75.00% | 309 | 824 | 33.63% |
| ADBE240531C00497500 | 2024-05-24 3:56PM EDT | 497.50 | 0.62 | 0.48 | 0.70 | -1.49 | -70.62% | 134 | 214 | 32.50% |
| ADBE240531C00500000 | 2024-05-24 3:56PM EDT | 500.00 | 0.40 | 0.35 | 0.49 | -1.35 | -77.14% | 535 | 786 | 32.23% |
| ADBE240531C00502500 | 2024-05-24 3:50PM EDT | 502.50 | 0.27 | 0.15 | 0.50 | -0.88 | -76.52% | 42 | 171 | 34.82% |
| ADBE240531C00505000 | 2024-05-24 3:53PM EDT | 505.00 | 0.25 | 0.22 | 0.30 | -0.73 | -74.49% | 419 | 749 | 33.55% |
| ADBE240531C00507500 | 2024-05-24 3:50PM EDT | 507.50 | 0.17 | 0.07 | 0.39 | -0.56 | -76.71% | 38 | 28 | 37.60% |
| ADBE240531C00510000 | 2024-05-24 3:53PM EDT | 510.00 | 0.13 | 0.12 | 0.15 | -0.51 | -79.69% | 229 | 509 | 33.64% |
| ADBE240531C00512500 | 2024-05-24 3:50PM EDT | 512.50 | 0.12 | 0.05 | 0.21 | -0.34 | -73.91% | 18 | 38 | 37.60% |
| ADBE240531C00515000 | 2024-05-24 3:49PM EDT | 515.00 | 0.10 | 0.05 | 0.09 | -0.23 | -69.70% | 301 | 397 | 34.86% |
| ADBE240531C00517500 | 2024-05-24 11:16AM EDT | 517.50 | 0.15 | 0.05 | 0.42 | -0.04 | -21.05% | 2 | 30 | 46.97% |
| ADBE240531C00520000 | 2024-05-24 3:49PM EDT | 520.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 88 | 335 | 38.97% |
| ADBE240531C00522500 | 2024-05-24 3:20PM EDT | 522.50 | 0.07 | 0.00 | 0.77 | -0.08 | -53.33% | 9 | 2 | 50.39% |
| ADBE240531C00525000 | 2024-05-24 2:39PM EDT | 525.00 | 0.12 | 0.00 | 0.30 | -0.04 | -25.00% | 16 | 149 | 50.20% |
| ADBE240531C00530000 | 2024-05-24 11:26AM EDT | 530.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 10 | 79 | 46.00% |
| ADBE240531C00532500 | 2024-05-24 2:29PM EDT | 532.50 | 0.04 | 0.00 | 4.30 | -0.15 | -78.95% | 2 | 4 | 84.99% |
| ADBE240531C00535000 | 2024-05-24 11:51AM EDT | 535.00 | 0.05 | 0.00 | 4.30 | -0.01 | -16.67% | 1 | 74 | 87.48% |
| ADBE240531C00540000 | 2024-05-24 2:48PM EDT | 540.00 | 0.11 | 0.01 | 0.12 | +0.01 | +10.00% | 1 | 44 | 50.00% |
| ADBE240531C00542500 | 2024-05-22 10:32AM EDT | 542.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | - | 1 | 51.95% |
| ADBE240531C00545000 | 2024-05-22 9:49AM EDT | 545.00 | 0.01 | 0.01 | 0.71 | 0.00 | - | 1 | 79 | 67.33% |
| ADBE240531C00550000 | 2024-05-23 11:56AM EDT | 550.00 | 0.13 | 0.00 | 0.36 | 0.00 | - | 8 | 52 | 63.97% |
| ADBE240531C00555000 | 2024-05-13 12:36PM EDT | 555.00 | 0.22 | 0.00 | 4.25 | 0.00 | - | 5 | 12 | 106.15% |
| ADBE240531C00560000 | 2024-05-20 2:00PM EDT | 560.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 23 | 41 | 61.72% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 565.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 115.38% |
| ADBE240531C00570000 | 2024-05-24 9:59AM EDT | 570.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 119.73% |
| ADBE240531C00580000 | 2024-05-17 3:42PM EDT | 580.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 10 | 5 | 128.17% |
| ADBE240531C00585000 | 2024-05-09 1:29PM EDT | 585.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 132.30% |
| ADBE240531C00600000 | 2024-05-23 9:37AM EDT | 600.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 93.36% |
| ADBE240531C00675000 | 2024-05-24 9:43AM EDT | 675.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 197.36% |
| ADBE240531C00710000 | 2024-05-21 2:56PM EDT | 710.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 13 | 219.04% |
| ADBE240531C00730000 | 2024-05-23 9:49AM EDT | 730.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 232 | 143.36% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00320000 | 2024-05-23 3:37PM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 181.54% |
| ADBE240531P00330000 | 2024-05-15 10:43AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 119.53% |
| ADBE240531P00340000 | 2024-05-15 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 110.16% |
| ADBE240531P00350000 | 2024-05-20 12:45PM EDT | 350.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 101.56% |
| ADBE240531P00360000 | 2024-05-21 2:54PM EDT | 360.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 6 | 15 | 107.23% |
| ADBE240531P00380000 | 2024-05-17 2:39PM EDT | 380.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 88.28% |
| ADBE240531P00390000 | 2024-05-20 10:11AM EDT | 390.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 5 | 74.61% |
| ADBE240531P00400000 | 2024-05-24 12:55PM EDT | 400.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 260 | 68.75% |
| ADBE240531P00405000 | 2024-05-17 11:33AM EDT | 405.00 | 0.07 | 0.02 | 0.38 | 0.00 | - | 1 | 50 | 72.07% |
| ADBE240531P00410000 | 2024-05-24 2:31PM EDT | 410.00 | 0.07 | 0.03 | 0.18 | -0.04 | -36.36% | 7 | 195 | 61.52% |
| ADBE240531P00415000 | 2024-05-20 3:39PM EDT | 415.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 3 | 232 | 57.42% |
| ADBE240531P00420000 | 2024-05-24 3:36PM EDT | 420.00 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 38 | 447 | 52.34% |
| ADBE240531P00425000 | 2024-05-21 11:39AM EDT | 425.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 10 | 696 | 56.59% |
| ADBE240531P00430000 | 2024-05-24 3:53PM EDT | 430.00 | 0.09 | 0.05 | 0.31 | -0.07 | -43.75% | 28 | 98 | 51.90% |
| ADBE240531P00432500 | 2024-05-24 3:58PM EDT | 432.50 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 17 | 43.85% |
| ADBE240531P00435000 | 2024-05-24 3:56PM EDT | 435.00 | 0.17 | 0.11 | 0.14 | +0.03 | +21.43% | 28 | 289 | 41.11% |
| ADBE240531P00437500 | 2024-05-23 1:23PM EDT | 437.50 | 0.17 | 0.00 | 0.36 | 0.00 | - | - | 43 | 45.61% |
| ADBE240531P00440000 | 2024-05-24 3:59PM EDT | 440.00 | 0.16 | 0.10 | 0.22 | -0.09 | -36.00% | 56 | 420 | 39.36% |
| ADBE240531P00442500 | 2024-05-24 3:32PM EDT | 442.50 | 0.18 | 0.11 | 0.58 | -0.03 | -14.29% | 4 | 7 | 44.68% |
| ADBE240531P00445000 | 2024-05-24 3:41PM EDT | 445.00 | 0.23 | 0.14 | 0.43 | -0.08 | -25.81% | 14 | 290 | 39.26% |
| ADBE240531P00447500 | 2024-05-24 3:52PM EDT | 447.50 | 0.36 | 0.01 | 0.80 | +0.10 | +38.46% | 38 | 20 | 42.24% |
| ADBE240531P00450000 | 2024-05-24 3:57PM EDT | 450.00 | 0.45 | 0.35 | 0.45 | +0.02 | +4.65% | 179 | 451 | 34.23% |
| ADBE240531P00452500 | 2024-05-24 3:54PM EDT | 452.50 | 0.60 | 0.45 | 0.64 | +0.07 | +13.21% | 120 | 77 | 34.28% |
| ADBE240531P00455000 | 2024-05-24 3:56PM EDT | 455.00 | 0.76 | 0.41 | 0.77 | +0.15 | +24.59% | 163 | 245 | 32.91% |
| ADBE240531P00457500 | 2024-05-24 3:52PM EDT | 457.50 | 1.00 | 0.67 | 1.00 | +0.15 | +17.65% | 116 | 98 | 32.25% |
| ADBE240531P00460000 | 2024-05-24 3:59PM EDT | 460.00 | 1.20 | 0.84 | 1.35 | +0.42 | +53.85% | 314 | 410 | 32.06% |
| ADBE240531P00462500 | 2024-05-24 3:58PM EDT | 462.50 | 1.60 | 1.49 | 1.74 | +0.14 | +9.59% | 145 | 128 | 31.48% |
| ADBE240531P00465000 | 2024-05-24 3:58PM EDT | 465.00 | 2.15 | 1.87 | 2.27 | +0.57 | +36.08% | 522 | 561 | 31.19% |
| ADBE240531P00467500 | 2024-05-24 3:57PM EDT | 467.50 | 2.75 | 2.49 | 2.88 | +0.74 | +36.82% | 258 | 263 | 30.65% |
| ADBE240531P00470000 | 2024-05-24 3:59PM EDT | 470.00 | 3.55 | 2.77 | 3.60 | +1.16 | +48.54% | 202 | 291 | 30.01% |
| ADBE240531P00472500 | 2024-05-24 3:58PM EDT | 472.50 | 4.50 | 4.25 | 4.60 | +1.76 | +64.23% | 138 | 79 | 30.07% |
| ADBE240531P00475000 | 2024-05-24 3:58PM EDT | 475.00 | 5.65 | 4.80 | 5.80 | +2.06 | +57.38% | 363 | 297 | 30.30% |
| ADBE240531P00477500 | 2024-05-24 3:58PM EDT | 477.50 | 7.03 | 6.65 | 7.10 | +0.93 | +15.25% | 323 | 183 | 30.20% |
| ADBE240531P00480000 | 2024-05-24 3:58PM EDT | 480.00 | 8.32 | 7.20 | 8.65 | +2.95 | +54.93% | 337 | 169 | 30.55% |
| ADBE240531P00482500 | 2024-05-24 3:58PM EDT | 482.50 | 9.95 | 8.80 | 10.55 | +2.75 | +38.19% | 68 | 219 | 32.02% |
| ADBE240531P00485000 | 2024-05-24 3:48PM EDT | 485.00 | 12.50 | 10.55 | 12.30 | +4.03 | +47.58% | 236 | 292 | 31.97% |
| ADBE240531P00487500 | 2024-05-24 1:45PM EDT | 487.50 | 10.67 | 12.35 | 14.60 | +0.67 | +6.70% | 33 | 173 | 34.63% |
| ADBE240531P00490000 | 2024-05-24 3:06PM EDT | 490.00 | 14.45 | 15.35 | 16.70 | +3.35 | +30.18% | 56 | 224 | 35.65% |
| ADBE240531P00492500 | 2024-05-24 11:20AM EDT | 492.50 | 13.03 | 16.20 | 19.15 | +4.48 | +52.40% | 2 | 9 | 38.72% |
| ADBE240531P00495000 | 2024-05-24 2:37PM EDT | 495.00 | 16.39 | 18.55 | 22.60 | +4.97 | +43.52% | 19 | 96 | 48.78% |
| ADBE240531P00497500 | 2024-05-24 10:57AM EDT | 497.50 | 19.75 | 20.85 | 25.00 | +7.55 | +61.89% | 7 | 1 | 51.53% |
| ADBE240531P00500000 | 2024-05-24 3:04PM EDT | 500.00 | 23.55 | 23.20 | 27.45 | +2.20 | +10.30% | 18 | 42 | 54.50% |
| ADBE240531P00502500 | 2024-05-23 3:31PM EDT | 502.50 | 21.55 | 25.60 | 29.80 | 0.00 | - | - | 6 | 56.62% |
| ADBE240531P00505000 | 2024-05-24 3:33PM EDT | 505.00 | 28.20 | 28.00 | 32.25 | +5.38 | +23.58% | 5 | 30 | 59.38% |
| ADBE240531P00510000 | 2024-05-23 3:51PM EDT | 510.00 | 29.21 | 33.10 | 37.15 | 0.00 | - | 2 | 20 | 64.61% |
| ADBE240531P00515000 | 2024-05-22 12:00PM EDT | 515.00 | 31.52 | 38.05 | 42.15 | 0.00 | - | 41 | 75 | 70.43% |
| ADBE240531P00520000 | 2024-05-20 2:01PM EDT | 520.00 | 37.25 | 43.05 | 47.10 | 0.00 | - | 1 | 7 | 50.88% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 39.90 | 46.80 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240531P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.89 | 53.00 | 57.10 | 0.00 | - | 4 | 0 | 58.79% |
| ADBE240531P00535000 | 2024-05-22 1:31PM EDT | 535.00 | 51.30 | 58.35 | 62.10 | 0.00 | - | 4 | 0 | 66.65% |
| ADBE240531P00540000 | 2024-05-21 10:20AM EDT | 540.00 | 57.28 | 63.05 | 67.10 | 0.00 | - | 8 | 0 | 67.43% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 59.05 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531P00605000 | 2024-05-07 3:47PM EDT | 605.00 | 111.13 | 128.10 | 132.10 | 0.00 | - | - | 0 | 114.55% |
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 610.00 | 116.15 | 133.00 | 137.10 | 0.00 | - | - | 0 | 116.02% |
| ADBE240531P00665000 | 2024-05-24 3:51PM EDT | 665.00 | 190.05 | 188.05 | 192.10 | +6.50 | +3.54% | 1 | 1 | 149.61% |
| ADBE240531P00670000 | 2024-05-24 3:51PM EDT | 670.00 | 195.07 | 193.15 | 197.05 | 0.00 | - | 1 | 0 | 153.52% |
© 2024 Yahoo. Todos los derechos reservados.