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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00435000 | 2024-06-14 9:44AM EDT | 435.00 | 95.50 | 131.45 | 138.40 | 0.00 | - | 3 | 2 | 57.95% |
| ADBE240802C00450000 | 2024-06-27 10:44AM EDT | 450.00 | 100.05 | 116.55 | 124.75 | 0.00 | - | 1 | 4 | 55.46% |
| ADBE240802C00455000 | 2024-06-13 12:36PM EDT | 455.00 | 29.20 | 111.60 | 118.55 | 0.00 | - | 2 | 1 | 50.68% |
| ADBE240802C00460000 | 2024-06-20 11:56AM EDT | 460.00 | 72.90 | 106.65 | 113.60 | 0.00 | - | 3 | 3 | 62.10% |
| ADBE240802C00465000 | 2024-06-20 1:33PM EDT | 465.00 | 62.25 | 102.05 | 108.60 | 0.00 | - | 1 | 5 | 59.76% |
| ADBE240802C00470000 | 2024-07-02 3:50PM EDT | 470.00 | 100.85 | 97.00 | 105.00 | +44.65 | +79.45% | 1 | 2 | 61.52% |
| ADBE240802C00475000 | 2024-06-24 9:31AM EDT | 475.00 | 62.90 | 92.00 | 98.80 | 0.00 | - | 1 | 2 | 55.70% |
| ADBE240802C00480000 | 2024-06-27 12:19PM EDT | 480.00 | 72.62 | 87.00 | 93.85 | 0.00 | - | 2 | 5 | 53.51% |
| ADBE240802C00485000 | 2024-06-17 9:56AM EDT | 485.00 | 40.18 | 82.10 | 88.95 | 0.00 | - | 10 | 7 | 51.46% |
| ADBE240802C00495000 | 2024-06-25 2:03PM EDT | 495.00 | 36.71 | 72.35 | 79.20 | 0.00 | - | 1 | 1 | 47.44% |
| ADBE240802C00500000 | 2024-06-27 9:31AM EDT | 500.00 | 43.00 | 67.60 | 74.35 | 0.00 | - | 1 | 3 | 45.46% |
| ADBE240802C00505000 | 2024-06-20 9:57AM EDT | 505.00 | 35.41 | 62.75 | 70.75 | 0.00 | - | - | 1 | 46.37% |
| ADBE240802C00510000 | 2024-06-27 3:33PM EDT | 510.00 | 44.00 | 59.70 | 64.85 | 0.00 | - | 2 | 5 | 41.87% |
| ADBE240802C00515000 | 2024-07-01 1:14PM EDT | 515.00 | 46.76 | 53.65 | 61.60 | 0.00 | - | 1 | 8 | 43.22% |
| ADBE240802C00520000 | 2024-06-28 10:30AM EDT | 520.00 | 42.76 | 49.05 | 56.80 | 0.00 | - | 2 | 16 | 41.07% |
| ADBE240802C00525000 | 2024-07-02 9:35AM EDT | 525.00 | 42.85 | 47.45 | 49.30 | +5.71 | +15.37% | 2 | 44 | 33.39% |
| ADBE240802C00530000 | 2024-07-02 2:13PM EDT | 530.00 | 44.77 | 43.00 | 44.85 | +9.37 | +26.47% | 3 | 33 | 32.06% |
| ADBE240802C00535000 | 2024-06-28 9:50AM EDT | 535.00 | 29.00 | 35.20 | 40.95 | 0.00 | - | 2 | 25 | 31.64% |
| ADBE240802C00540000 | 2024-07-02 12:38PM EDT | 540.00 | 35.06 | 33.50 | 37.10 | +5.96 | +20.48% | 1 | 19 | 31.05% |
| ADBE240802C00545000 | 2024-07-02 1:59PM EDT | 545.00 | 31.70 | 28.40 | 32.95 | +6.80 | +27.31% | 11 | 23 | 29.72% |
| ADBE240802C00550000 | 2024-07-02 11:45AM EDT | 550.00 | 28.55 | 26.95 | 29.25 | +8.47 | +42.18% | 1 | 56 | 28.94% |
| ADBE240802C00555000 | 2024-07-02 2:54PM EDT | 555.00 | 25.94 | 23.75 | 25.80 | +8.59 | +49.51% | 5 | 31 | 28.30% |
| ADBE240802C00560000 | 2024-07-02 3:25PM EDT | 560.00 | 21.79 | 19.30 | 21.75 | +4.59 | +26.69% | 3 | 39 | 26.47% |
| ADBE240802C00565000 | 2024-07-02 3:54PM EDT | 565.00 | 18.65 | 17.80 | 19.40 | +3.47 | +22.86% | 7 | 8 | 26.93% |
| ADBE240802C00570000 | 2024-07-02 3:03PM EDT | 570.00 | 16.51 | 15.25 | 16.45 | +3.58 | +27.69% | 16 | 21 | 26.15% |
| ADBE240802C00575000 | 2024-07-02 3:54PM EDT | 575.00 | 13.65 | 12.90 | 14.00 | +5.45 | +66.46% | 32 | 16 | 25.79% |
| ADBE240802C00580000 | 2024-07-02 3:25PM EDT | 580.00 | 11.19 | 10.05 | 12.10 | +3.59 | +47.24% | 11 | 7 | 25.92% |
| ADBE240802C00585000 | 2024-07-02 2:19PM EDT | 585.00 | 9.35 | 9.10 | 10.45 | +3.25 | +53.28% | 5 | 42 | 26.11% |
| ADBE240802C00590000 | 2024-07-02 1:59PM EDT | 590.00 | 7.85 | 7.55 | 8.30 | +2.30 | +41.44% | 342 | 20 | 25.15% |
| ADBE240802C00595000 | 2024-07-02 9:51AM EDT | 595.00 | 5.70 | 6.20 | 6.95 | +1.63 | +40.05% | 3 | 7 | 25.16% |
| ADBE240802C00600000 | 2024-07-02 2:47PM EDT | 600.00 | 5.70 | 5.10 | 5.80 | +1.70 | +42.50% | 43 | 46 | 25.21% |
| ADBE240802C00605000 | 2024-07-02 3:11PM EDT | 605.00 | 4.82 | 4.05 | 4.80 | +1.22 | +33.89% | 13 | 10 | 25.23% |
| ADBE240802C00610000 | 2024-07-02 1:59PM EDT | 610.00 | 3.55 | 2.48 | 4.00 | +1.35 | +61.36% | 4 | 11 | 25.37% |
| ADBE240802C00615000 | 2024-07-01 10:36AM EDT | 615.00 | 3.11 | 2.65 | 3.20 | +0.81 | +35.22% | 1 | 1 | 25.21% |
| ADBE240802C00620000 | 2024-07-02 1:40PM EDT | 620.00 | 2.40 | 1.51 | 2.72 | +0.68 | +39.53% | 3 | 10 | 25.59% |
| ADBE240802C00630000 | 2024-07-02 3:05PM EDT | 630.00 | 1.90 | 0.32 | 1.81 | +0.66 | +53.23% | 2 | 7 | 25.78% |
| ADBE240802C00650000 | 2024-07-02 1:40PM EDT | 650.00 | 0.69 | 0.21 | 2.64 | +0.36 | +109.09% | 5 | 54 | 34.38% |
| ADBE240802C00670000 | 2024-06-21 12:16PM EDT | 670.00 | 0.64 | 0.00 | 2.31 | 0.00 | - | 26 | 51 | 38.59% |
| ADBE240802C00680000 | 2024-06-17 10:58AM EDT | 680.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | - | 1 | 40.72% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00390000 | 2024-06-17 10:37AM EDT | 390.00 | 0.35 | 0.00 | 1.99 | 0.00 | - | - | 1 | 66.42% |
| ADBE240802P00400000 | 2024-06-18 10:02AM EDT | 400.00 | 0.75 | 0.05 | 2.00 | 0.00 | - | 1 | 3 | 62.85% |
| ADBE240802P00405000 | 2024-06-18 1:33PM EDT | 405.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 60.67% |
| ADBE240802P00410000 | 2024-06-13 1:27PM EDT | 410.00 | 6.00 | 0.04 | 1.35 | 0.00 | - | 1 | 1 | 55.35% |
| ADBE240802P00415000 | 2024-06-14 10:27AM EDT | 415.00 | 2.35 | 0.00 | 2.01 | 0.00 | - | 1 | 0 | 56.96% |
| ADBE240802P00420000 | 2024-06-18 10:24AM EDT | 420.00 | 0.57 | 0.00 | 2.02 | 0.00 | - | 3 | 1 | 55.13% |
| ADBE240802P00425000 | 2024-06-26 10:25AM EDT | 425.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 4 | 10 | 53.33% |
| ADBE240802P00430000 | 2024-06-21 9:56AM EDT | 430.00 | 0.67 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 51.59% |
| ADBE240802P00435000 | 2024-06-25 3:19PM EDT | 435.00 | 0.70 | 0.00 | 2.07 | 0.00 | - | 6 | 16 | 57.13% |
| ADBE240802P00440000 | 2024-06-17 12:49PM EDT | 440.00 | 1.28 | 0.00 | 2.09 | 0.00 | - | 1 | 2 | 55.24% |
| ADBE240802P00445000 | 2024-06-13 3:05PM EDT | 445.00 | 18.29 | 0.00 | 2.11 | 0.00 | - | 1 | 1 | 53.36% |
| ADBE240802P00450000 | 2024-07-02 10:03AM EDT | 450.00 | 0.70 | 0.00 | 1.53 | +0.37 | +112.12% | 1 | 3 | 47.97% |
| ADBE240802P00455000 | 2024-06-17 2:16PM EDT | 455.00 | 1.61 | 0.05 | 2.18 | 0.00 | - | 7 | 7 | 49.76% |
| ADBE240802P00460000 | 2024-06-27 2:50PM EDT | 460.00 | 0.59 | 0.00 | 2.22 | 0.00 | - | 4 | 10 | 47.99% |
| ADBE240802P00465000 | 2024-07-01 12:09PM EDT | 465.00 | 0.75 | 0.08 | 2.27 | 0.00 | - | 2 | 4 | 46.27% |
| ADBE240802P00470000 | 2024-06-26 10:42AM EDT | 470.00 | 1.27 | 0.09 | 2.32 | 0.00 | - | 1 | 4 | 44.53% |
| ADBE240802P00475000 | 2024-07-01 9:58AM EDT | 475.00 | 1.34 | 0.11 | 0.77 | 0.00 | - | 2 | 15 | 33.75% |
| ADBE240802P00480000 | 2024-06-28 10:41AM EDT | 480.00 | 1.04 | 0.14 | 2.00 | 0.00 | - | 1 | 14 | 39.19% |
| ADBE240802P00485000 | 2024-07-01 12:09PM EDT | 485.00 | 0.71 | 0.21 | 2.55 | -0.42 | -37.17% | 2 | 33 | 39.59% |
| ADBE240802P00490000 | 2024-07-02 2:09PM EDT | 490.00 | 0.72 | 0.40 | 1.20 | -0.30 | -29.41% | 5 | 21 | 31.49% |
| ADBE240802P00495000 | 2024-07-02 3:50PM EDT | 495.00 | 0.86 | 0.43 | 2.13 | -0.26 | -23.21% | 5 | 31 | 34.01% |
| ADBE240802P00500000 | 2024-07-02 3:50PM EDT | 500.00 | 1.00 | 0.54 | 1.21 | -0.37 | -27.01% | 7 | 32 | 28.04% |
| ADBE240802P00505000 | 2024-07-02 2:17PM EDT | 505.00 | 1.10 | 0.88 | 1.46 | -1.25 | -53.19% | 4 | 13 | 27.45% |
| ADBE240802P00510000 | 2024-07-02 12:43PM EDT | 510.00 | 1.67 | 1.08 | 2.65 | +0.01 | +0.60% | 4 | 19 | 30.02% |
| ADBE240802P00515000 | 2024-07-02 11:19AM EDT | 515.00 | 1.90 | 1.16 | 2.32 | -0.57 | -23.08% | 1 | 14 | 26.97% |
| ADBE240802P00520000 | 2024-07-02 10:42AM EDT | 520.00 | 2.30 | 1.76 | 2.49 | -2.13 | -48.08% | 7 | 17 | 25.53% |
| ADBE240802P00525000 | 2024-07-02 3:49PM EDT | 525.00 | 2.53 | 2.06 | 2.98 | -1.28 | -33.60% | 9 | 17 | 24.90% |
| ADBE240802P00530000 | 2024-07-02 2:19PM EDT | 530.00 | 3.35 | 2.81 | 3.85 | -1.15 | -25.56% | 23 | 17 | 24.96% |
| ADBE240802P00535000 | 2024-07-02 12:48PM EDT | 535.00 | 4.07 | 3.40 | 4.30 | -1.08 | -20.97% | 685 | 11 | 23.74% |
| ADBE240802P00540000 | 2024-07-02 12:51PM EDT | 540.00 | 5.01 | 4.35 | 5.25 | -4.10 | -45.01% | 15 | 23 | 23.35% |
| ADBE240802P00545000 | 2024-07-02 11:15AM EDT | 545.00 | 6.45 | 5.40 | 6.45 | -7.95 | -55.21% | 12 | 3 | 23.11% |
| ADBE240802P00550000 | 2024-07-02 12:38PM EDT | 550.00 | 7.71 | 6.65 | 7.75 | -3.39 | -30.54% | 7 | 15 | 22.68% |
| ADBE240802P00555000 | 2024-07-02 3:49PM EDT | 555.00 | 8.40 | 8.20 | 9.40 | -6.37 | -43.13% | 12 | 8 | 22.48% |
| ADBE240802P00560000 | 2024-07-01 3:53PM EDT | 560.00 | 14.83 | 10.00 | 11.40 | 0.00 | - | 5 | 5 | 22.44% |
| ADBE240802P00580000 | 2024-06-27 12:43PM EDT | 580.00 | 36.25 | 19.65 | 21.40 | 0.00 | - | 2 | 2 | 21.30% |
| ADBE240802P00595000 | 2024-07-02 2:49PM EDT | 595.00 | 30.50 | 30.35 | 32.65 | -35.93 | -54.09% | 2 | 0 | 22.27% |
| ADBE240802P00605000 | 2024-06-14 9:40AM EDT | 605.00 | 79.90 | 38.10 | 40.75 | 0.00 | - | - | 0 | 22.33% |
© 2024 Yahoo. Todos los derechos reservados.