U.S. markets open in 7 hours 42 minutes
F S&P 500
5,327.50 +6.00 (+0.11%) F Dow Jones
39,178.00 +21.00 (+0.05%) F Nasdaq
18,919.00 +43.00 (+0.23%) E-mini Russell 2000 Index Futur
2,082.90 +6.40 (+0.31%) Petróleo
78.85 +1.13 (+1.45%) Oro
2,352.20 +17.70 (+0.76%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00330000 | 2024-05-24 2:11PM EDT | 330.00 | 149.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00415000 | 2024-05-21 2:37PM EDT | 415.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 430.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 435.00 | 57.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 440.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 450.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240607C00455000 | 2024-05-23 2:41PM EDT | 455.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE240607C00460000 | 2024-05-24 3:45PM EDT | 460.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607C00465000 | 2024-05-20 12:59PM EDT | 465.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240607C00467500 | 2024-05-23 2:35PM EDT | 467.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607C00470000 | 2024-05-24 3:46PM EDT | 470.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240607C00472500 | 2024-05-24 3:51PM EDT | 472.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00475000 | 2024-05-24 3:49PM EDT | 475.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240607C00477500 | 2024-05-24 3:57PM EDT | 477.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| ADBE240607C00480000 | 2024-05-24 3:59PM EDT | 480.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| ADBE240607C00482500 | 2024-05-24 3:33PM EDT | 482.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| ADBE240607C00485000 | 2024-05-24 3:57PM EDT | 485.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| ADBE240607C00487500 | 2024-05-24 3:52PM EDT | 487.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE240607C00490000 | 2024-05-24 3:55PM EDT | 490.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| ADBE240607C00492500 | 2024-05-24 3:58PM EDT | 492.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ADBE240607C00495000 | 2024-05-24 3:59PM EDT | 495.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADBE240607C00497500 | 2024-05-24 3:48PM EDT | 497.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240607C00500000 | 2024-05-24 3:56PM EDT | 500.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| ADBE240607C00502500 | 2024-05-24 3:49PM EDT | 502.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE240607C00505000 | 2024-05-24 3:49PM EDT | 505.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| ADBE240607C00510000 | 2024-05-24 3:54PM EDT | 510.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| ADBE240607C00515000 | 2024-05-24 3:54PM EDT | 515.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| ADBE240607C00520000 | 2024-05-24 3:56PM EDT | 520.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ADBE240607C00525000 | 2024-05-24 3:51PM EDT | 525.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ADBE240607C00530000 | 2024-05-24 2:48PM EDT | 530.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240607C00535000 | 2024-05-24 11:44AM EDT | 535.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240607C00540000 | 2024-05-24 2:26PM EDT | 540.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240607C00545000 | 2024-05-23 10:44AM EDT | 545.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240607C00550000 | 2024-05-24 3:51PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240607C00555000 | 2024-05-24 9:30AM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 560.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 565.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 66.60% |
| ADBE240607C00595000 | 2024-05-13 1:26PM EDT | 595.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240607C00615000 | 2024-05-06 10:04AM EDT | 615.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240607C00670000 | 2024-05-24 2:55PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADBE240607C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00380000 | 2024-05-24 1:25PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 390.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240607P00400000 | 2024-05-24 12:46PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240607P00405000 | 2024-05-20 12:47PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240607P00410000 | 2024-05-24 2:03PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240607P00415000 | 2024-05-23 12:34PM EDT | 415.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607P00420000 | 2024-05-24 10:19AM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607P00425000 | 2024-05-24 3:21PM EDT | 425.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240607P00430000 | 2024-05-24 3:51PM EDT | 430.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240607P00435000 | 2024-05-24 3:56PM EDT | 435.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240607P00440000 | 2024-05-24 3:02PM EDT | 440.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADBE240607P00445000 | 2024-05-24 3:51PM EDT | 445.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADBE240607P00450000 | 2024-05-24 3:56PM EDT | 450.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240607P00455000 | 2024-05-24 3:53PM EDT | 455.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ADBE240607P00460000 | 2024-05-24 3:58PM EDT | 460.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| ADBE240607P00462500 | 2024-05-24 3:59PM EDT | 462.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADBE240607P00465000 | 2024-05-24 3:59PM EDT | 465.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| ADBE240607P00467500 | 2024-05-24 3:58PM EDT | 467.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ADBE240607P00470000 | 2024-05-24 3:59PM EDT | 470.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| ADBE240607P00472500 | 2024-05-24 3:52PM EDT | 472.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ADBE240607P00475000 | 2024-05-24 3:58PM EDT | 475.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| ADBE240607P00477500 | 2024-05-24 3:51PM EDT | 477.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240607P00480000 | 2024-05-24 3:56PM EDT | 480.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ADBE240607P00482500 | 2024-05-24 3:45PM EDT | 482.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| ADBE240607P00485000 | 2024-05-24 3:57PM EDT | 485.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240607P00487500 | 2024-05-23 2:41PM EDT | 487.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607P00490000 | 2024-05-24 11:01AM EDT | 490.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00492500 | 2024-05-23 2:41PM EDT | 492.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607P00495000 | 2024-05-24 12:45PM EDT | 495.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00500000 | 2024-05-24 3:31PM EDT | 500.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00505000 | 2024-05-24 3:33PM EDT | 505.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240607P00510000 | 2024-05-24 3:35PM EDT | 510.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240607P00515000 | 2024-05-24 1:57PM EDT | 515.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00520000 | 2024-05-22 9:50AM EDT | 520.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240607P00540000 | 2024-05-23 9:49AM EDT | 540.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.