U.S. markets closed
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,985.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,331.70 +0.90 (+0.04%)
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
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.41 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 250.00 | 0.12 | 0.00 | - | 1 | 2 |
| 250.63 | 0.00 | - | 1 | 2 | 260.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 275.00 | 0.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.29 | 0.00 | - | 1 | 6 |
| 225.42 | 0.00 | - | 1 | 1 | 285.00 | 0.48 | 0.00 | - | 2 | 21 |
| 237.83 | 0.00 | - | 1 | 1 | 290.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 0.25 | 0.00 | - | 10 | 64 |
| 227.86 | +8.28 | +3.77% | 1 | 5 | 300.00 | 0.10 | 0.00 | - | 1 | 173 |
| - | - | - | - | - | 305.00 | 0.64 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 315.00 | 0.30 | 0.00 | - | 24 | 37 |
| - | - | - | - | - | 320.00 | 0.47 | 0.00 | - | 1 | 124 |
| - | - | - | - | - | 325.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.26 | 0.00 | - | 3 | 349 |
| - | - | - | - | - | 335.00 | 1.26 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 340.00 | 0.14 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 345.00 | 0.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 20 | 176 |
| 86.46 | 0.00 | - | 1 | 1 | 355.00 | 0.15 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 36 | 140 |
| 162.17 | 0.00 | - | 1 | 1 | 365.00 | 0.16 | 0.00 | - | 35 | 110 |
| 153.17 | 0.00 | - | 5 | 9 | 370.00 | 0.10 | 0.00 | - | 10 | 141 |
| 148.22 | 0.00 | - | 5 | 5 | 375.00 | 0.09 | 0.00 | - | 1 | 76 |
| 150.63 | 0.00 | - | 3 | 16 | 380.00 | 0.15 | 0.00 | - | 2 | 122 |
| 66.65 | 0.00 | - | 1 | 1 | 385.00 | 0.02 | 0.00 | - | 3 | 73 |
| 87.75 | 0.00 | - | 1 | 2 | 390.00 | 0.01 | -0.17 | -94.44% | 25 | 1,241 |
| 70.00 | 0.00 | - | 2 | 1 | 395.00 | 0.12 | 0.00 | - | 4 | 930 |
| 128.39 | +7.15 | +5.90% | 1 | 122 | 400.00 | 0.23 | +0.14 | +155.56% | 486 | 445 |
| 122.00 | 0.00 | - | 1 | 3 | 405.00 | 0.94 | +0.74 | +370.00% | 1 | 150 |
| 121.72 | 0.00 | - | 4 | 6 | 410.00 | 0.16 | +0.04 | +33.33% | 9 | 489 |
| 46.40 | 0.00 | - | 1 | 2 | 415.00 | 0.32 | 0.00 | - | 1 | 254 |
| 105.50 | 0.00 | - | 6 | 21 | 420.00 | 0.21 | +0.02 | +10.53% | 6 | 378 |
| 103.93 | 0.00 | - | 10 | 31 | 425.00 | 0.02 | -0.16 | -88.89% | 1 | 288 |
| 97.21 | 0.00 | - | 3 | 29 | 430.00 | 0.30 | +0.14 | +87.50% | 9 | 786 |
| 95.10 | 0.00 | - | 1 | 38 | 435.00 | 0.29 | 0.00 | - | 1 | 127 |
| 94.94 | 0.00 | - | 1 | 41 | 440.00 | 0.39 | -0.08 | -17.02% | 1 | 1,246 |
| 90.04 | 0.00 | - | 3 | 72 | 445.00 | 0.49 | +0.24 | +96.00% | 1 | 144 |
| 86.41 | 0.00 | - | 11 | 342 | 450.00 | 0.47 | +0.17 | +56.67% | 53 | 1,534 |
| 76.00 | 0.00 | - | 1 | 114 | 455.00 | 0.57 | +0.12 | +26.67% | 1 | 533 |
| 70.63 | 0.00 | - | 1 | 398 | 460.00 | 0.59 | +0.06 | +11.32% | 12 | 885 |
| 65.78 | 0.00 | - | 3 | 226 | 465.00 | 0.55 | -0.09 | -14.06% | 10 | 384 |
| 57.65 | -2.26 | -3.77% | 17 | 792 | 470.00 | 0.89 | +0.08 | +9.88% | 19 | 1,058 |
| 60.45 | 0.00 | - | 203 | 738 | 475.00 | 0.92 | -0.13 | -12.38% | 14 | 1,263 |
| 48.98 | 0.00 | - | 12 | 516 | 480.00 | 1.20 | -0.10 | -7.69% | 33 | 1,360 |
| 45.11 | 0.00 | - | 11 | 902 | 485.00 | 1.41 | -0.25 | -15.06% | 56 | 926 |
| 40.40 | +1.18 | +3.01% | 4 | 383 | 490.00 | 1.91 | -0.40 | -17.32% | 87 | 1,287 |
| 39.92 | 0.00 | - | 1 | 167 | 495.00 | 2.52 | -0.32 | -11.27% | 50 | 383 |
| 32.50 | +1.55 | +5.01% | 21 | 1,868 | 500.00 | 3.10 | -0.36 | -10.40% | 32 | 690 |
| 27.00 | -2.15 | -7.38% | 1 | 235 | 505.00 | 3.95 | -0.92 | -18.89% | 34 | 393 |
| 22.88 | 0.00 | - | 5 | 566 | 510.00 | 5.32 | -0.46 | -7.96% | 28 | 694 |
| 20.40 | +0.50 | +2.51% | 11 | 413 | 515.00 | 6.80 | -0.60 | -8.11% | 39 | 206 |
| 15.84 | -0.86 | -5.15% | 58 | 1,303 | 520.00 | 8.35 | -1.55 | -15.66% | 9 | 292 |
| 14.30 | +0.80 | +5.93% | 224 | 636 | 525.00 | 10.40 | -1.40 | -11.86% | 99 | 628 |
| 11.67 | +0.92 | +8.56% | 142 | 3,077 | 530.00 | 15.00 | +1.05 | +7.53% | 53 | 561 |
| 9.35 | 0.00 | - | 74 | 1,099 | 535.00 | 16.20 | -0.82 | -4.82% | 6 | 183 |
| 7.26 | +0.41 | +5.99% | 72 | 1,633 | 540.00 | 20.28 | +0.03 | +0.15% | 5 | 110 |
| 5.30 | -0.10 | -1.85% | 22 | 326 | 545.00 | 21.10 | -0.70 | -3.21% | 2 | 72 |
| 4.52 | +0.29 | +6.86% | 168 | 2,339 | 550.00 | 27.18 | +5.08 | +22.99% | 125 | 258 |
| 3.42 | -0.27 | -7.32% | 105 | 295 | 555.00 | 26.85 | 0.00 | - | 6 | 167 |
| 2.80 | +0.30 | +12.00% | 109 | 916 | 560.00 | 33.74 | -0.74 | -2.15% | 25 | 171 |
| 2.10 | +0.07 | +3.45% | 29 | 212 | 565.00 | 40.68 | +2.58 | +6.77% | 1 | 16 |
| 1.59 | 0.00 | - | 23 | 841 | 570.00 | 43.75 | -0.75 | -1.69% | 1 | 12 |
| 1.22 | -0.14 | -10.29% | 13 | 178 | 575.00 | 42.60 | 0.00 | - | 1 | 37 |
| 0.89 | -0.11 | -11.00% | 21 | 316 | 580.00 | 48.31 | 0.00 | - | 2 | 6 |
| 0.79 | +0.04 | +5.33% | 1 | 166 | 585.00 | 51.80 | 0.00 | - | 179 | 4 |
| 0.73 | +0.18 | +32.73% | 2 | 825 | 590.00 | 64.50 | 0.00 | - | 7 | 48 |
| 0.56 | 0.00 | - | 11 | 59 | 595.00 | 66.00 | -4.10 | -5.85% | 2 | 6 |
| 0.41 | +0.01 | +2.50% | 55 | 1,191 | 600.00 | 75.12 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 259 | 605.00 | 81.32 | 0.00 | - | 1 | 1 |
| 0.22 | -0.02 | -8.33% | 3 | 403 | 610.00 | 86.33 | 0.00 | - | 4 | 4 |
| 0.65 | 0.00 | - | 2 | 62 | 615.00 | 82.03 | 0.00 | - | 2 | 2 |
| 0.28 | 0.00 | - | 1 | 255 | 620.00 | 87.05 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 42 | 107 | 625.00 | 100.75 | 0.00 | - | 2 | 1 |
| 0.26 | 0.00 | - | 2 | 115 | 630.00 | 106.35 | 0.00 | - | 5 | 0 |
| 0.15 | -0.07 | -31.82% | 3 | 102 | 635.00 | 102.10 | 0.00 | - | 1 | 1 |
| 0.08 | -1.06 | -92.98% | 3 | 72 | 640.00 | 115.01 | 0.00 | - | 2 | 2 |
| 0.07 | -0.08 | -53.33% | 1 | 72 | 645.00 | 120.03 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 1 | 234 | 650.00 | 130.76 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 106 | 655.00 | 110.85 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 56 | 660.00 | 191.10 | 0.00 | - | 4 | 0 |
| 3.88 | 0.00 | - | 1 | 45 | 665.00 | 192.94 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 25 | 670.00 | 169.83 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 20 | 52 | 675.00 | 86.75 | 0.00 | - | 3 | 3 |
| 0.20 | 0.00 | - | 5 | 28 | 680.00 | 145.30 | 0.00 | - | 5 | 0 |
| 0.30 | 0.00 | - | 2 | 13 | 685.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 45 | 690.00 | 102.73 | 0.00 | - | 2 | 5 |
| 0.92 | 0.00 | - | 3 | 22 | 695.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 3 | 86 | 700.00 | 244.69 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 1 | 40 | 705.00 | 119.05 | 0.00 | - | 2 | 3 |
| 0.54 | 0.00 | - | 4 | 2 | 710.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 9 | 295 | 720.00 | 129.02 | 0.00 | - | 24 | 18 |
| 0.07 | 0.00 | - | 4 | 527 | 740.00 | 141.77 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 23 | 760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 363 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 247 | 800.00 | 225.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 15 | 820.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 20 | 840.00 | 314.85 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 55 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 25 | 22 | 880.00 | 304.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 106 | 246 | 900.00 | - | - | - | - | - |
| 0.03 | -0.17 | -85.00% | 10 | 21 | 920.00 | 345.79 | 0.00 | - | 40 | 0 |
| 0.02 | -0.01 | -33.33% | 68 | 573 | 940.00 | 365.53 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.