U.S. markets closed
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,985.00 +12.75 (+0.06%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,330.40 -0.40 (-0.02%)
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
16 de agosto 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 | 0.28 | 0.00 | - | - | 3 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 245.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 255.00 | 0.36 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 265.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 275.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.12 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 300.00 | 0.10 | 0.00 | - | 1 | 1,430 |
| - | - | - | - | - | 305.00 | 0.77 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 315.00 | 0.42 | 0.00 | - | 12 | 26 |
| - | - | - | - | - | 320.00 | 0.17 | 0.00 | - | 1 | 146 |
| - | - | - | - | - | 325.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.13 | 0.00 | - | 7 | 52 |
| - | - | - | - | - | 335.00 | 1.16 | 0.00 | - | 1 | 3 |
| 112.90 | 0.00 | - | 2 | 2 | 340.00 | 0.20 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 345.00 | 0.98 | 0.00 | - | 1 | 2 |
| 120.30 | 0.00 | - | 1 | 1 | 350.00 | 0.01 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 355.00 | 0.16 | 0.00 | - | 7 | 36 |
| 84.92 | 0.00 | - | 1 | 1 | 360.00 | 0.23 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 365.00 | 0.45 | 0.00 | - | 6 | 22 |
| 77.35 | 0.00 | - | 2 | 2 | 370.00 | 0.38 | 0.00 | - | 16 | 39 |
| 74.15 | 0.00 | - | 2 | 2 | 375.00 | 0.28 | -0.37 | -56.92% | 3 | 681 |
| 148.44 | 0.00 | - | 2 | 4 | 380.00 | 1.06 | 0.00 | - | 4 | 95 |
| 70.35 | 0.00 | - | 1 | 3 | 385.00 | 0.48 | 0.00 | - | 42 | 109 |
| 59.79 | 0.00 | - | 1 | 3 | 390.00 | 0.33 | 0.00 | - | 1 | 64 |
| 126.50 | 0.00 | - | 2 | 195 | 395.00 | 0.38 | 0.00 | - | 6 | 36 |
| 127.29 | -9.13 | -6.69% | 6 | 207 | 400.00 | 0.40 | 0.00 | - | 6 | 542 |
| 50.65 | 0.00 | - | 1 | 1 | 405.00 | 0.70 | 0.00 | - | 28 | 42 |
| 120.65 | 0.00 | - | 2 | 44 | 410.00 | 0.51 | 0.00 | - | 5 | 187 |
| 118.37 | 0.00 | - | 2 | 6 | 415.00 | 0.54 | 0.00 | - | 8 | 86 |
| 53.68 | 0.00 | - | 1 | 9 | 420.00 | 0.54 | -0.01 | -1.82% | 6 | 498 |
| 109.48 | 0.00 | - | 1 | 18 | 425.00 | 0.62 | 0.00 | - | 1 | 68 |
| 84.19 | 0.00 | - | 1 | 31 | 430.00 | 0.75 | 0.00 | - | 3 | 202 |
| 95.80 | 0.00 | - | 2 | 15 | 435.00 | 0.77 | 0.00 | - | 2 | 65 |
| 91.00 | 0.00 | - | 24 | 68 | 440.00 | 1.21 | -0.02 | -1.63% | 100 | 1,041 |
| 89.69 | 0.00 | - | 1 | 40 | 445.00 | 1.40 | +0.28 | +25.00% | 1 | 300 |
| 80.85 | +2.78 | +3.56% | 1 | 80 | 450.00 | 1.37 | -0.24 | -14.91% | 5 | 668 |
| 60.40 | 0.00 | - | 2 | 77 | 455.00 | 1.50 | -0.09 | -5.66% | 7 | 221 |
| 74.03 | 0.00 | - | 1 | 602 | 460.00 | 1.99 | +0.16 | +8.74% | 607 | 587 |
| 72.39 | 0.00 | - | 12 | 96 | 465.00 | 2.21 | 0.00 | - | 5 | 922 |
| 62.55 | -1.05 | -1.65% | 1 | 294 | 470.00 | 2.85 | +0.20 | +7.55% | 259 | 629 |
| 57.85 | -1.26 | -2.13% | 1 | 137 | 475.00 | 3.15 | -0.10 | -3.08% | 4 | 210 |
| 55.20 | 0.00 | - | 2 | 555 | 480.00 | 3.52 | -0.20 | -5.38% | 9 | 1,428 |
| 48.15 | +0.42 | +0.88% | 1 | 380 | 485.00 | 4.45 | -0.10 | -2.20% | 5 | 147 |
| 51.65 | 0.00 | - | 9 | 395 | 490.00 | 5.18 | -0.24 | -4.43% | 15 | 574 |
| 43.31 | 0.00 | - | 4 | 43 | 495.00 | 6.35 | -0.05 | -0.78% | 6 | 164 |
| 36.00 | -1.05 | -2.83% | 7 | 532 | 500.00 | 7.87 | -0.08 | -1.01% | 166 | 934 |
| 37.85 | 0.00 | - | 1 | 44 | 505.00 | 8.85 | -0.53 | -5.65% | 5 | 407 |
| 32.00 | 0.00 | - | 17 | 675 | 510.00 | 10.10 | -0.65 | -6.05% | 7 | 590 |
| 26.95 | 0.00 | - | 9 | 128 | 515.00 | 12.10 | -0.33 | -2.65% | 5 | 143 |
| 24.75 | -0.10 | -0.40% | 20 | 487 | 520.00 | 14.10 | -0.45 | -3.09% | 17 | 141 |
| 21.75 | +0.70 | +3.33% | 26 | 441 | 525.00 | 16.00 | -1.40 | -8.05% | 113 | 173 |
| 19.65 | +0.95 | +5.08% | 49 | 495 | 530.00 | 18.45 | -0.80 | -4.16% | 16 | 397 |
| 16.70 | +0.61 | +3.79% | 114 | 454 | 535.00 | 21.05 | -0.85 | -3.88% | 28 | 101 |
| 15.03 | +0.27 | +1.83% | 75 | 534 | 540.00 | 23.90 | -1.25 | -4.97% | 27 | 125 |
| 12.90 | +0.57 | +4.62% | 17 | 255 | 545.00 | 25.60 | 0.00 | - | 6 | 29 |
| 11.20 | +0.70 | +6.67% | 44 | 604 | 550.00 | 32.48 | +1.01 | +3.21% | 11 | 145 |
| 9.53 | +0.53 | +5.89% | 12 | 105 | 555.00 | - | - | - | - | - |
| 8.30 | +0.62 | +8.07% | 31 | 433 | 560.00 | 40.65 | 0.00 | - | 1 | 34 |
| 7.00 | +0.20 | +2.94% | 30 | 65 | 565.00 | - | - | - | - | - |
| 5.85 | +0.20 | +3.54% | 15 | 186 | 570.00 | 46.30 | 0.00 | - | 4 | 21 |
| 5.05 | +0.25 | +5.21% | 19 | 71 | 575.00 | 125.70 | 0.00 | - | 5 | 5 |
| 4.25 | +0.35 | +8.97% | 14 | 359 | 580.00 | 57.10 | 0.00 | - | 2 | 2 |
| 3.65 | -0.20 | -5.19% | 12 | 58 | 585.00 | - | - | - | - | - |
| 3.07 | +0.19 | +6.60% | 36 | 84 | 590.00 | 113.50 | 0.00 | - | 1 | 1 |
| 2.56 | +0.19 | +8.02% | 13 | 32 | 595.00 | - | - | - | - | - |
| 2.18 | +0.36 | +19.78% | 65 | 653 | 600.00 | 75.40 | 0.00 | - | 2 | 2 |
| 1.86 | -0.21 | -10.14% | 8 | 25 | 605.00 | - | - | - | - | - |
| 1.30 | -0.70 | -35.00% | 1 | 572 | 610.00 | 114.68 | 0.00 | - | 31 | 0 |
| 1.25 | -0.32 | -20.38% | 25 | 10 | 615.00 | - | - | - | - | - |
| 0.90 | -0.26 | -22.41% | 50 | 197 | 620.00 | 93.95 | 0.00 | - | 2 | 0 |
| 0.89 | -0.09 | -9.18% | 28 | 45 | 625.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 26 | 123 | 630.00 | 81.89 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 1 | 2 | 635.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 21 | 153 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 1 | 168 | 650.00 | 168.40 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 3 | 3 | 655.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 85 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 0.71 | 0.00 | - | 2 | 11 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 0.93 | 0.00 | - | - | 5 | 675.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 120 | 95 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.56 | 0.00 | - | - | 10 | 685.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 40 | 58 | 690.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 510 | 700.00 | 171.51 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 1 | 31 | 705.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 40 | 710.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 6 | 720.00 | 193.84 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 36 | 730.00 | 247.39 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 8 | 31 | 740.00 | 244.34 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 20 | 33 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 81 | 770.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 19 | 110 | 780.00 | 253.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 150 | 790.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 100 | 225 | 800.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 57 | 820.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 9 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 24 | 860.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 37 | 880.00 | 353.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.