U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,329.40 -1.40 (-0.06%)
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
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 204.73 | 0.00 | - | 1 | 1 | 250.00 | 0.33 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 0.48 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 270.00 | 0.63 | 0.00 | - | 5 | 428 |
| - | - | - | - | - | 280.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 0.90 | 0.00 | - | 2 | 11 |
| 229.66 | -9.77 | -4.08% | 14 | 35 | 300.00 | 0.34 | -0.27 | -44.26% | 14 | 83 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 1.54 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 330.00 | 2.93 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 340.00 | 0.57 | 0.00 | - | 11 | 57 |
| - | - | - | - | - | 350.00 | 1.26 | 0.00 | - | 5 | 155 |
| 92.70 | 0.00 | - | 1 | 1 | 360.00 | 1.20 | 0.00 | - | 1 | 105 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 1.60 | 0.00 | - | 17 | 111 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 1.30 | -0.17 | -11.56% | 1 | 186 |
| 89.40 | 0.00 | - | 1 | 9 | 390.00 | 1.60 | -0.10 | -5.88% | 1 | 123 |
| 136.70 | 0.00 | - | 3 | 18 | 400.00 | 2.24 | -0.07 | -3.03% | 30 | 364 |
| 130.00 | 0.00 | - | 2 | 8 | 410.00 | 2.92 | 0.00 | - | 46 | 191 |
| 119.54 | +0.44 | +0.37% | 1 | 10 | 420.00 | 3.45 | +0.10 | +2.99% | 38 | 489 |
| 109.89 | 0.00 | - | 1 | 2 | 430.00 | 4.20 | +0.15 | +3.70% | 37 | 268 |
| 97.82 | -4.83 | -4.71% | 28 | 255 | 440.00 | 5.70 | +0.10 | +1.79% | 28 | 470 |
| 95.00 | 0.00 | - | 1 | 116 | 450.00 | 6.45 | 0.00 | - | 1 | 1,466 |
| 85.00 | 0.00 | - | 1 | 109 | 460.00 | 8.70 | +0.30 | +3.57% | 58 | 674 |
| 82.25 | 0.00 | - | 4 | 87 | 470.00 | 9.75 | 0.00 | - | 66 | 409 |
| 70.05 | -3.98 | -5.38% | 1 | 206 | 480.00 | 12.50 | 0.00 | - | 13 | 185 |
| 61.67 | 0.00 | - | 3 | 231 | 490.00 | 15.15 | -0.75 | -4.72% | 8 | 219 |
| 54.57 | +1.97 | +3.75% | 11 | 162 | 500.00 | 19.55 | -0.15 | -0.76% | 26 | 144 |
| 43.60 | 0.00 | - | 6 | 48 | 505.00 | 21.55 | 0.00 | - | 3 | 73 |
| 49.64 | 0.00 | - | 2 | 87 | 510.00 | 23.26 | 0.00 | - | 4 | 39 |
| 50.56 | 0.00 | - | 1 | 38 | 515.00 | 23.90 | -1.09 | -4.36% | 2 | 60 |
| 41.30 | 0.00 | - | 4 | 90 | 520.00 | 26.03 | 0.00 | - | 13 | 130 |
| 37.60 | -1.30 | -3.34% | 3 | 145 | 525.00 | 28.65 | -0.95 | -3.21% | 1 | 182 |
| 35.00 | -1.39 | -3.82% | 10 | 106 | 530.00 | 32.85 | +2.90 | +9.68% | 18 | 113 |
| 34.50 | +0.80 | +2.37% | 10 | 168 | 535.00 | 33.65 | -1.00 | -2.89% | 7 | 65 |
| 31.35 | 0.00 | - | 76 | 176 | 540.00 | 38.20 | +0.90 | +2.41% | 4 | 128 |
| 28.25 | -1.40 | -4.72% | 10 | 74 | 545.00 | 39.05 | -1.60 | -3.94% | 5 | 93 |
| 27.90 | -0.65 | -2.28% | 2 | 214 | 550.00 | 41.00 | 0.00 | - | 7 | 97 |
| 27.45 | 0.00 | - | 1 | 31 | 555.00 | 47.90 | 0.00 | - | 4 | 14 |
| 28.30 | 0.00 | - | 3 | 113 | 560.00 | 50.29 | +3.82 | +8.22% | 17 | 54 |
| 21.55 | 0.00 | - | 1 | 78 | 565.00 | 52.55 | 0.00 | - | 1 | 67 |
| 18.95 | -2.35 | -11.03% | 19 | 629 | 570.00 | 56.50 | 0.00 | - | 1 | 516 |
| 18.70 | 0.00 | - | 5 | 59 | 575.00 | 89.03 | 0.00 | - | 2 | 16 |
| 16.95 | 0.00 | - | 4 | 149 | 580.00 | 92.29 | 0.00 | - | 2 | 14 |
| 15.85 | 0.00 | - | 5 | 115 | 585.00 | 90.05 | 0.00 | - | - | 0 |
| 15.07 | -0.53 | -3.40% | 2 | 85 | 590.00 | 72.01 | 0.00 | - | 2 | 3 |
| 13.35 | 0.00 | - | 2 | 47 | 595.00 | 124.95 | 0.00 | - | 2 | 4 |
| 12.48 | 0.00 | - | 6 | 190 | 600.00 | 79.91 | 0.00 | - | 2 | 2 |
| 12.50 | 0.00 | - | 1 | 62 | 605.00 | 82.20 | 0.00 | - | 31 | 32 |
| 11.60 | 0.00 | - | 1 | 71 | 610.00 | 87.78 | 0.00 | - | - | 10 |
| 9.60 | -2.08 | -17.81% | 2 | 12 | 615.00 | - | - | - | - | - |
| 8.35 | +0.70 | +9.15% | 3 | 62 | 620.00 | 100.40 | 0.00 | - | - | 3 |
| 9.35 | 0.00 | - | 1 | 14 | 625.00 | 104.00 | 0.00 | - | - | 4 |
| 6.60 | -2.02 | -23.43% | 4 | 53 | 630.00 | 104.90 | +0.30 | +0.29% | 5 | 22 |
| 7.70 | 0.00 | - | 1 | 9 | 635.00 | 151.35 | 0.00 | - | 2 | 0 |
| 5.55 | +0.55 | +11.00% | 1 | 51 | 640.00 | 154.11 | 0.00 | - | 3 | 0 |
| 6.27 | 0.00 | - | 1 | 11 | 645.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 24 | 97 | 650.00 | 123.90 | 0.00 | - | 8 | 0 |
| 5.00 | 0.00 | - | 2 | 32 | 655.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 5 | 32 | 660.00 | 109.29 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 19 | 259 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 3.15 | -1.30 | -29.21% | 6 | 28 | 670.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 25 | 30 | 675.00 | - | - | - | - | - |
| 2.40 | -0.85 | -26.15% | 2 | 132 | 680.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 20 | 43 | 685.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 3 | 111 | 690.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 8 | 4 | 695.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 5 | 360 | 700.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 5 | 760.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 4 | 780.00 | - | - | - | - | - |
| 0.37 | -0.13 | -26.00% | 1 | 13 | 800.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 26 | 840.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 16 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.