U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,324.90 -5.90 (-0.25%)
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 compra
28 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 320.00 | 0.07 | 0.00 | - | 2 | 4 |
| 203.18 | 0.00 | - | 3 | 3 | 330.00 | 0.01 | 0.00 | - | 8 | 14 |
| 193.46 | 0.00 | - | 2 | 2 | 340.00 | 0.02 | 0.00 | - | 1 | 10 |
| 173.03 | 0.00 | - | - | 2 | 350.00 | 0.01 | 0.00 | - | 1 | 23 |
| 96.00 | 0.00 | - | 1 | 1 | 360.00 | 0.06 | 0.00 | - | 21 | 25 |
| 152.62 | 0.00 | - | 1 | 2 | 370.00 | 0.01 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 160 | 174 |
| 71.06 | 0.00 | - | 1 | 1 | 380.00 | 0.02 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 6 | 22 |
| 62.06 | 0.00 | - | 1 | 1 | 390.00 | 0.01 | -0.02 | -66.67% | 20 | 87 |
| 138.20 | 0.00 | - | 2 | 1 | 395.00 | 0.01 | 0.00 | - | 11 | 21 |
| 126.26 | -6.89 | -5.17% | 10 | 31 | 400.00 | 0.01 | -0.01 | -50.00% | 28 | 150 |
| 128.20 | 0.00 | - | 4 | 2 | 405.00 | 0.01 | -0.03 | -75.00% | 41 | 315 |
| 123.30 | 0.00 | - | 2 | 8 | 410.00 | 0.01 | -0.05 | -83.33% | 52 | 81 |
| 118.20 | 0.00 | - | 4 | 2 | 415.00 | 0.01 | -0.04 | -80.00% | 52 | 62 |
| 113.35 | 0.00 | - | 2 | 32 | 420.00 | 0.01 | -0.02 | -66.67% | 3 | 614 |
| 108.20 | 0.00 | - | 2 | 62 | 425.00 | 0.03 | -0.03 | -50.00% | 1 | 288 |
| 103.25 | 0.00 | - | 2 | 31 | 430.00 | 0.03 | 0.00 | - | 21 | 177 |
| 90.20 | 0.00 | - | 4 | 6 | 435.00 | 0.05 | 0.00 | - | 2 | 523 |
| 85.20 | 0.00 | - | 4 | 60 | 440.00 | 0.05 | -0.03 | -37.50% | 8 | 215 |
| 90.55 | 0.00 | - | 2 | 2 | 442.50 | 0.69 | 0.00 | - | 2 | 8 |
| 79.86 | 0.00 | - | 3 | 53 | 445.00 | 0.15 | 0.00 | - | 26 | 102 |
| 85.80 | 0.00 | - | 2 | 0 | 447.50 | 0.05 | 0.00 | - | 2 | 12 |
| 83.25 | 0.00 | - | 4 | 122 | 450.00 | 0.05 | -0.05 | -50.00% | 3 | 337 |
| 80.85 | 0.00 | - | 2 | 12 | 452.50 | 0.06 | -0.15 | -71.43% | 2 | 8 |
| 69.41 | 0.00 | - | 6 | 211 | 455.00 | 0.07 | +0.01 | +16.67% | 1 | 120 |
| 75.80 | 0.00 | - | 2 | 24 | 457.50 | 0.05 | 0.00 | - | 1 | 151 |
| 65.40 | -6.67 | -9.25% | 2 | 398 | 460.00 | 0.12 | +0.05 | +71.43% | 2 | 227 |
| 63.35 | 0.00 | - | 3 | 39 | 462.50 | 0.37 | 0.00 | - | 2 | 6 |
| 59.57 | -2.61 | -4.20% | 1 | 107 | 465.00 | 0.09 | +0.02 | +28.57% | 1 | 331 |
| 59.60 | -6.38 | -9.67% | 1 | 66 | 467.50 | 0.08 | -0.01 | -11.11% | 11 | 25 |
| 54.90 | -6.10 | -10.00% | 1 | 160 | 470.00 | 0.11 | +0.01 | +10.00% | 1 | 282 |
| 57.00 | 0.00 | - | 10 | 10 | 472.50 | 0.06 | 0.00 | - | 1 | 13 |
| 51.20 | -0.40 | -0.78% | 1 | 73 | 475.00 | 0.11 | +0.03 | +37.50% | 16 | 558 |
| 47.92 | 0.00 | - | 2 | 15 | 477.50 | 0.13 | 0.00 | - | 1 | 18 |
| 45.75 | 0.00 | - | 8 | 107 | 480.00 | 0.12 | +0.01 | +9.09% | 46 | 202 |
| 43.07 | 0.00 | - | 2 | 32 | 482.50 | 0.10 | 0.00 | - | 28 | 55 |
| 43.30 | +2.76 | +6.81% | 4 | 87 | 485.00 | 0.13 | 0.00 | - | 8 | 184 |
| 46.15 | 0.00 | - | 9 | 17 | 487.50 | 0.10 | -0.04 | -28.57% | 7 | 41 |
| 38.00 | -4.49 | -10.57% | 6 | 133 | 490.00 | 0.16 | -0.03 | -15.79% | 11 | 264 |
| 31.71 | -5.10 | -13.85% | 5 | 53 | 495.00 | 0.13 | -0.08 | -38.10% | 25 | 186 |
| 25.05 | -0.74 | -2.87% | 1 | 255 | 500.00 | 0.27 | -0.18 | -40.00% | 181 | 413 |
| 27.22 | 0.00 | - | 1 | 2 | 502.50 | 0.28 | -0.30 | -51.72% | 55 | 715 |
| 24.73 | 0.00 | - | 2 | 122 | 505.00 | 0.34 | -0.42 | -55.26% | 51 | 357 |
| 21.57 | +3.21 | +17.48% | 1 | 17 | 507.50 | 0.46 | -0.49 | -51.58% | 26 | 730 |
| 16.50 | -2.05 | -11.05% | 8 | 406 | 510.00 | 0.69 | -0.41 | -37.27% | 71 | 316 |
| 12.45 | -10.05 | -44.67% | 1 | 35 | 512.50 | 0.80 | -0.81 | -50.31% | 164 | 480 |
| 13.80 | +1.82 | +15.19% | 29 | 107 | 515.00 | 1.17 | -1.03 | -46.82% | 258 | 339 |
| 11.36 | -1.01 | -8.16% | 6 | 56 | 517.50 | 1.68 | -1.06 | -38.69% | 70 | 244 |
| 8.91 | -0.69 | -7.19% | 79 | 383 | 520.00 | 2.08 | -1.62 | -43.78% | 509 | 622 |
| 7.75 | +0.75 | +10.71% | 59 | 105 | 522.50 | 2.80 | -1.95 | -41.05% | 135 | 202 |
| 6.08 | -0.04 | -0.65% | 880 | 642 | 525.00 | 3.85 | -2.15 | -35.83% | 312 | 375 |
| 4.75 | +0.38 | +8.70% | 264 | 354 | 527.50 | 4.95 | -1.32 | -21.05% | 94 | 246 |
| 3.63 | +0.13 | +3.71% | 429 | 610 | 530.00 | 6.35 | -1.65 | -20.63% | 58 | 250 |
| 2.62 | -0.13 | -4.73% | 219 | 506 | 532.50 | 10.53 | -0.15 | -1.40% | 6 | 128 |
| 1.98 | -0.49 | -19.84% | 1,388 | 921 | 535.00 | 8.86 | -2.64 | -22.96% | 10 | 81 |
| 1.47 | -0.45 | -23.44% | 82 | 149 | 537.50 | 12.49 | -0.66 | -5.02% | 30 | 35 |
| 1.05 | -0.15 | -12.50% | 497 | 548 | 540.00 | 13.73 | -0.27 | -1.93% | 1 | 25 |
| 0.79 | -0.21 | -21.00% | 124 | 109 | 542.50 | - | - | - | - | - |
| 0.54 | -0.15 | -21.74% | 314 | 414 | 545.00 | 20.00 | +4.90 | +32.45% | 5 | 15 |
| 0.43 | -0.17 | -28.33% | 36 | 83 | 547.50 | 21.25 | 0.00 | - | 2 | 2 |
| 0.32 | -0.13 | -28.89% | 230 | 1,005 | 550.00 | 25.45 | +5.20 | +25.68% | 6 | 33 |
| 0.17 | -0.16 | -48.48% | 136 | 327 | 555.00 | - | - | - | - | - |
| 0.12 | -0.06 | -33.33% | 88 | 1,298 | 560.00 | 35.30 | +3.30 | +10.31% | 1 | 1 |
| 0.09 | -0.03 | -25.00% | 61 | 863 | 565.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 93 | 202 | 570.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 1 | 375 | 575.00 | - | - | - | - | - |
| 0.12 | +0.04 | +50.00% | 9 | 144 | 580.00 | 53.87 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 96 | 585.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 1 | 30 | 590.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 58 | 595.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 21 | 234 | 600.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 9 | 26 | 610.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 602 | 38 | 620.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 70 | 630.00 | - | - | - | - | - |
| 0.03 | -0.50 | -94.34% | 5 | 73 | 640.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 15 | 650.00 | - | - | - | - | - |
| 0.01 | -0.23 | -95.83% | 6 | 6 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 25 | 670.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 8 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 237 | 238 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 678 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.