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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712C00360000 | 2024-06-07 12:12PM EDT | 360.00 | 108.09 | 191.05 | 201.00 | 0.00 | - | 1 | 1 | 98.93% |
| ADBE240712C00400000 | 2024-06-18 1:27PM EDT | 400.00 | 126.72 | 151.05 | 161.00 | 0.00 | - | 1 | 2 | 77.34% |
| ADBE240712C00405000 | 2024-06-12 1:31PM EDT | 405.00 | 67.05 | 146.05 | 156.00 | 0.00 | - | - | 3 | 74.76% |
| ADBE240712C00410000 | 2024-06-14 9:37AM EDT | 410.00 | 122.74 | 141.05 | 151.00 | 0.00 | - | 2 | 0 | 72.22% |
| ADBE240712C00420000 | 2024-06-14 10:20AM EDT | 420.00 | 110.87 | 131.10 | 141.00 | 0.00 | - | 3 | 10 | 67.72% |
| ADBE240712C00425000 | 2024-06-14 9:44AM EDT | 425.00 | 102.00 | 126.10 | 136.00 | 0.00 | - | 1 | 3 | 65.23% |
| ADBE240712C00430000 | 2024-06-14 9:46AM EDT | 430.00 | 97.99 | 121.10 | 131.00 | 0.00 | - | 3 | 3 | 62.74% |
| ADBE240712C00440000 | 2024-06-14 11:00AM EDT | 440.00 | 88.23 | 111.10 | 121.00 | 0.00 | - | 6 | 509 | 57.86% |
| ADBE240712C00445000 | 2024-06-28 2:48PM EDT | 445.00 | 111.85 | 106.10 | 116.00 | +16.80 | +17.67% | 1 | 5 | 55.44% |
| ADBE240712C00450000 | 2024-06-21 11:00AM EDT | 450.00 | 80.00 | 101.20 | 111.00 | 0.00 | - | 5 | 19 | 53.86% |
| ADBE240712C00455000 | 2024-06-20 1:52PM EDT | 455.00 | 70.00 | 96.40 | 106.00 | 0.00 | - | 9 | 20 | 52.91% |
| ADBE240712C00460000 | 2024-06-24 9:39AM EDT | 460.00 | 73.00 | 92.00 | 101.00 | 0.00 | - | 1 | 38 | 54.05% |
| ADBE240712C00465000 | 2024-06-25 2:13PM EDT | 465.00 | 60.50 | 87.00 | 96.00 | 0.00 | - | 2 | 17 | 51.49% |
| ADBE240712C00470000 | 2024-06-27 3:55PM EDT | 470.00 | 78.47 | 82.00 | 91.00 | 0.00 | - | 2 | 41 | 75.60% |
| ADBE240712C00475000 | 2024-06-27 10:50AM EDT | 475.00 | 70.00 | 77.00 | 86.00 | 0.00 | - | 1 | 73 | 72.18% |
| ADBE240712C00480000 | 2024-06-28 2:47PM EDT | 480.00 | 77.70 | 72.00 | 81.00 | +28.70 | +58.57% | 6 | 27 | 68.77% |
| ADBE240712C00485000 | 2024-06-21 3:39PM EDT | 485.00 | 49.45 | 67.00 | 76.00 | 0.00 | - | 1 | 7 | 65.37% |
| ADBE240712C00490000 | 2024-06-28 12:27PM EDT | 490.00 | 64.32 | 62.00 | 71.70 | +22.88 | +55.21% | 5 | 37 | 64.64% |
| ADBE240712C00495000 | 2024-06-21 10:00AM EDT | 495.00 | 36.60 | 57.00 | 66.50 | 0.00 | - | 1 | 16 | 60.41% |
| ADBE240712C00500000 | 2024-06-28 3:38PM EDT | 500.00 | 55.98 | 53.30 | 62.00 | +9.10 | +19.41% | 22 | 59 | 58.68% |
| ADBE240712C00505000 | 2024-06-28 11:35AM EDT | 505.00 | 49.00 | 47.20 | 56.90 | +4.00 | +8.89% | 1 | 26 | 54.77% |
| ADBE240712C00510000 | 2024-06-27 11:27AM EDT | 510.00 | 38.18 | 42.40 | 51.60 | 0.00 | - | 2 | 42 | 50.21% |
| ADBE240712C00515000 | 2024-06-28 10:43AM EDT | 515.00 | 38.31 | 40.25 | 44.90 | +2.90 | +8.19% | 1 | 56 | 40.97% |
| ADBE240712C00520000 | 2024-06-27 9:49AM EDT | 520.00 | 21.87 | 35.95 | 39.60 | 0.00 | - | 6 | 54 | 36.56% |
| ADBE240712C00525000 | 2024-06-28 1:51PM EDT | 525.00 | 30.64 | 32.45 | 34.65 | +7.00 | +29.61% | 13 | 164 | 33.33% |
| ADBE240712C00530000 | 2024-06-28 3:47PM EDT | 530.00 | 28.89 | 27.80 | 29.35 | +6.89 | +31.32% | 59 | 329 | 28.93% |
| ADBE240712C00535000 | 2024-06-28 3:14PM EDT | 535.00 | 24.51 | 23.65 | 25.10 | +6.66 | +37.31% | 3 | 160 | 27.60% |
| ADBE240712C00540000 | 2024-06-28 3:42PM EDT | 540.00 | 20.05 | 19.40 | 22.95 | +4.86 | +31.99% | 44 | 131 | 31.18% |
| ADBE240712C00545000 | 2024-06-28 3:50PM EDT | 545.00 | 16.71 | 15.40 | 18.55 | +4.46 | +36.41% | 61 | 116 | 28.28% |
| ADBE240712C00550000 | 2024-06-28 3:44PM EDT | 550.00 | 13.60 | 13.10 | 14.35 | +4.05 | +42.41% | 250 | 398 | 25.42% |
| ADBE240712C00555000 | 2024-06-28 3:56PM EDT | 555.00 | 12.10 | 10.40 | 11.35 | +4.85 | +66.90% | 121 | 171 | 24.67% |
| ADBE240712C00560000 | 2024-06-28 3:45PM EDT | 560.00 | 8.40 | 7.80 | 8.75 | +2.85 | +51.35% | 140 | 171 | 24.02% |
| ADBE240712C00565000 | 2024-06-28 3:55PM EDT | 565.00 | 7.00 | 6.20 | 7.05 | +3.29 | +88.68% | 66 | 61 | 24.60% |
| ADBE240712C00570000 | 2024-06-28 3:44PM EDT | 570.00 | 5.05 | 4.75 | 5.35 | +1.85 | +57.81% | 86 | 44 | 24.43% |
| ADBE240712C00575000 | 2024-06-28 3:55PM EDT | 575.00 | 4.10 | 3.20 | 4.20 | +1.76 | +75.21% | 457 | 364 | 24.90% |
| ADBE240712C00580000 | 2024-06-28 3:58PM EDT | 580.00 | 2.88 | 2.35 | 3.50 | +0.93 | +47.69% | 32 | 42 | 26.04% |
| ADBE240712C00585000 | 2024-06-28 3:46PM EDT | 585.00 | 2.13 | 1.73 | 2.53 | +0.75 | +54.35% | 31 | 10 | 25.76% |
| ADBE240712C00590000 | 2024-06-28 3:53PM EDT | 590.00 | 1.75 | 1.49 | 1.71 | +0.82 | +88.17% | 66 | 17 | 25.17% |
| ADBE240712C00600000 | 2024-06-28 3:48PM EDT | 600.00 | 0.81 | 0.73 | 1.10 | +0.24 | +42.11% | 31 | 22 | 26.76% |
| ADBE240712C00605000 | 2024-06-27 3:19PM EDT | 605.00 | 0.44 | 0.31 | 0.77 | 0.00 | - | 1 | 2 | 26.69% |
| ADBE240712C00610000 | 2024-06-14 9:31AM EDT | 610.00 | 4.25 | 0.30 | 0.91 | 0.00 | - | - | 1 | 29.71% |
| ADBE240712C00615000 | 2024-06-28 2:15PM EDT | 615.00 | 0.42 | 0.20 | 0.86 | -0.08 | -16.00% | 1 | 3 | 31.32% |
| ADBE240712C00620000 | 2024-06-28 11:55AM EDT | 620.00 | 0.38 | 0.27 | 0.53 | +0.08 | +26.67% | 2 | 105 | 30.29% |
| ADBE240712C00630000 | 2024-06-17 9:30AM EDT | 630.00 | 1.00 | 0.08 | 0.66 | 0.00 | - | - | 1 | 35.18% |
| ADBE240712C00680000 | 2024-06-28 9:42AM EDT | 680.00 | 0.26 | 0.00 | 0.25 | +0.12 | +85.71% | 3 | 18 | 44.73% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712P00310000 | 2024-06-12 11:31AM EDT | 310.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 112.31% |
| ADBE240712P00330000 | 2024-06-04 9:57AM EDT | 330.00 | 0.51 | 0.00 | 1.48 | 0.00 | - | 9 | 6 | 123.83% |
| ADBE240712P00350000 | 2024-06-28 9:39AM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 110 | 75.78% |
| ADBE240712P00360000 | 2024-06-28 9:50AM EDT | 360.00 | 0.05 | 0.00 | 0.87 | 0.00 | - | 131 | 27 | 97.46% |
| ADBE240712P00370000 | 2024-06-28 9:54AM EDT | 370.00 | 0.05 | 0.00 | 1.18 | +0.01 | +25.00% | 2 | 18 | 96.09% |
| ADBE240712P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.61 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 90.72% |
| ADBE240712P00385000 | 2024-06-18 10:48AM EDT | 385.00 | 0.42 | 0.00 | 3.05 | 0.00 | - | 2 | 2 | 102.91% |
| ADBE240712P00390000 | 2024-06-25 3:20PM EDT | 390.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 10 | 107.04% |
| ADBE240712P00395000 | 2024-06-17 9:41AM EDT | 395.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 1 | 10 | 82.37% |
| ADBE240712P00400000 | 2024-06-25 9:50AM EDT | 400.00 | 0.19 | 0.00 | 1.23 | 0.00 | - | 11 | 44 | 80.22% |
| ADBE240712P00405000 | 2024-06-25 11:29AM EDT | 405.00 | 0.54 | 0.00 | 3.15 | 0.00 | - | 11 | 13 | 91.36% |
| ADBE240712P00410000 | 2024-06-21 2:40PM EDT | 410.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 22 | 80 | 59.86% |
| ADBE240712P00415000 | 2024-06-26 11:46AM EDT | 415.00 | 0.53 | 0.01 | 1.25 | 0.00 | - | 5 | 28 | 72.61% |
| ADBE240712P00420000 | 2024-06-26 11:46AM EDT | 420.00 | 0.56 | 0.02 | 0.50 | 0.00 | - | 5 | 35 | 61.52% |
| ADBE240712P00425000 | 2024-06-24 2:51PM EDT | 425.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 24 | 62.45% |
| ADBE240712P00430000 | 2024-06-25 1:35PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 52 | 79 | 25.00% |
| ADBE240712P00435000 | 2024-06-24 3:12PM EDT | 435.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 62.50% |
| ADBE240712P00440000 | 2024-06-25 12:33PM EDT | 440.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 1 | 28 | 53.47% |
| ADBE240712P00445000 | 2024-06-27 9:49AM EDT | 445.00 | 0.23 | 0.01 | 0.47 | +0.08 | +53.33% | 1 | 16 | 54.76% |
| ADBE240712P00450000 | 2024-06-28 2:00PM EDT | 450.00 | 0.20 | 0.01 | 1.26 | +0.01 | +5.26% | 32 | 24 | 55.03% |
| ADBE240712P00455000 | 2024-06-27 11:11AM EDT | 455.00 | 0.22 | 0.02 | 1.26 | 0.00 | - | 1 | 17 | 52.66% |
| ADBE240712P00460000 | 2024-06-28 11:10AM EDT | 460.00 | 0.17 | 0.02 | 1.12 | -0.10 | -37.04% | 3 | 45 | 55.71% |
| ADBE240712P00465000 | 2024-06-27 9:33AM EDT | 465.00 | 0.25 | 0.01 | 0.59 | 0.00 | - | 1 | 38 | 47.12% |
| ADBE240712P00470000 | 2024-06-26 2:22PM EDT | 470.00 | 0.21 | 0.01 | 0.40 | -0.24 | -53.33% | 1 | 46 | 41.90% |
| ADBE240712P00475000 | 2024-06-28 12:02PM EDT | 475.00 | 0.32 | 0.01 | 0.63 | -0.36 | -52.94% | 5 | 98 | 42.82% |
| ADBE240712P00480000 | 2024-06-28 11:50AM EDT | 480.00 | 0.30 | 0.10 | 0.66 | +0.02 | +7.14% | 3 | 85 | 40.77% |
| ADBE240712P00485000 | 2024-06-28 2:15PM EDT | 485.00 | 0.22 | 0.09 | 0.70 | -0.20 | -47.62% | 4 | 53 | 38.81% |
| ADBE240712P00490000 | 2024-06-28 10:26AM EDT | 490.00 | 0.48 | 0.01 | 0.74 | -0.17 | -26.15% | 8 | 48 | 36.78% |
| ADBE240712P00495000 | 2024-06-27 12:12PM EDT | 495.00 | 0.50 | 0.05 | 0.79 | 0.00 | - | 12 | 40 | 34.80% |
| ADBE240712P00500000 | 2024-06-28 10:26AM EDT | 500.00 | 0.60 | 0.01 | 0.64 | -0.04 | -6.25% | 7 | 112 | 30.98% |
| ADBE240712P00505000 | 2024-06-28 3:14PM EDT | 505.00 | 0.47 | 0.28 | 0.94 | -0.23 | -32.86% | 6 | 92 | 31.03% |
| ADBE240712P00510000 | 2024-06-28 3:52PM EDT | 510.00 | 0.54 | 0.31 | 1.01 | -0.40 | -42.55% | 26 | 83 | 28.97% |
| ADBE240712P00515000 | 2024-06-28 3:26PM EDT | 515.00 | 0.71 | 0.57 | 1.11 | -1.03 | -59.20% | 25 | 64 | 27.00% |
| ADBE240712P00520000 | 2024-06-28 3:57PM EDT | 520.00 | 0.99 | 0.76 | 1.41 | -1.50 | -60.24% | 20 | 90 | 25.95% |
| ADBE240712P00525000 | 2024-06-28 3:47PM EDT | 525.00 | 1.19 | 1.27 | 1.70 | -1.57 | -56.88% | 21 | 80 | 24.48% |
| ADBE240712P00530000 | 2024-06-28 3:44PM EDT | 530.00 | 2.04 | 1.83 | 2.13 | -1.86 | -47.69% | 347 | 49 | 23.23% |
| ADBE240712P00535000 | 2024-06-28 2:10PM EDT | 535.00 | 2.62 | 2.57 | 5.00 | -2.28 | -46.53% | 27 | 34 | 28.85% |
| ADBE240712P00540000 | 2024-06-28 3:50PM EDT | 540.00 | 3.50 | 3.10 | 4.10 | -3.83 | -52.25% | 47 | 16 | 22.60% |
| ADBE240712P00550000 | 2024-06-28 3:24PM EDT | 550.00 | 7.10 | 6.25 | 7.20 | -5.95 | -45.59% | 118 | 9 | 21.75% |
| ADBE240712P00560000 | 2024-06-28 3:51PM EDT | 560.00 | 11.40 | 10.25 | 14.10 | -7.85 | -40.78% | 31 | 6 | 26.02% |
| ADBE240712P00570000 | 2024-06-18 10:29AM EDT | 570.00 | 20.20 | 17.65 | 19.05 | -22.85 | -53.08% | 5 | 1 | 22.50% |
© 2024 Yahoo. Todos los derechos reservados.