Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 349.70 | 0.00 | - | 1 | 158 | 140.00 | 0.13 | 0.00 | - | 1 | 424 |
| 431.75 | 0.00 | - | 22 | 17 | 145.00 | 0.10 | 0.00 | - | 2 | 44 |
| 336.24 | 0.00 | - | 11 | 29 | 150.00 | 0.29 | 0.00 | - | 2 | 63 |
| 331.44 | 0.00 | - | 11 | 14 | 155.00 | 0.17 | 0.00 | - | 2 | 18 |
| 325.00 | 0.00 | - | 1 | 6 | 160.00 | 0.30 | +0.04 | +15.38% | 1 | 210 |
| 401.56 | 0.00 | - | 2 | 18 | 165.00 | 0.33 | 0.00 | - | 5 | 35 |
| 352.14 | 0.00 | - | 1 | 2 | 170.00 | 0.34 | 0.00 | - | 10 | 59 |
| 436.82 | 0.00 | - | 1 | 1 | 175.00 | 0.55 | 0.00 | - | 1 | 18 |
| 221.00 | 0.00 | - | 2 | 3 | 180.00 | 0.35 | 0.00 | - | 3 | 138 |
| 360.95 | 0.00 | - | 1 | 7 | 185.00 | 0.80 | 0.00 | - | 3 | 131 |
| 393.86 | 0.00 | - | 1 | 20 | 190.00 | 0.45 | 0.00 | - | 1 | 104 |
| 344.10 | 0.00 | - | 5 | 6 | 195.00 | 0.62 | 0.00 | - | 2 | 25 |
| 284.00 | 0.00 | - | 527 | 226 | 200.00 | 0.67 | 0.00 | - | 1 | 707 |
| 269.45 | 0.00 | - | 7 | 195 | 210.00 | 0.97 | 0.00 | - | 2 | 159 |
| 415.72 | 0.00 | - | 1 | 42 | 220.00 | 0.90 | 0.00 | - | 10 | 259 |
| 322.31 | 0.00 | - | 12 | 34 | 230.00 | 1.00 | 0.00 | - | 1 | 209 |
| 380.50 | 0.00 | - | 1 | 77 | 240.00 | 1.10 | 0.00 | - | 1 | 396 |
| 196.50 | -74.00 | -27.36% | 1 | 17 | 250.00 | 2.05 | +0.27 | +15.17% | 7 | 478 |
| 362.49 | 0.00 | - | 1 | 12 | 260.00 | 2.50 | +0.33 | +15.21% | 1 | 329 |
| 289.95 | 0.00 | - | 1 | 23 | 270.00 | 2.85 | +0.19 | +7.14% | 5 | 509 |
| 362.48 | 0.00 | - | 1 | 52 | 280.00 | 3.67 | +0.63 | +20.72% | 11 | 399 |
| 180.00 | 0.00 | - | 2 | 21 | 290.00 | 3.78 | 0.00 | - | 46 | 338 |
| 153.50 | -37.98 | -19.83% | 2 | 196 | 300.00 | 5.00 | 0.00 | - | 14 | 1,427 |
| 184.00 | 0.00 | - | 2 | 30 | 310.00 | 6.23 | +0.93 | +17.55% | 14 | 221 |
| 134.35 | -61.80 | -31.51% | 5 | 48 | 320.00 | 7.80 | +1.70 | +27.87% | 2 | 522 |
| 184.23 | 0.00 | - | 5 | 46 | 330.00 | 9.38 | +4.03 | +75.33% | 2 | 552 |
| 145.13 | 0.00 | - | 1 | 0 | 340.00 | 10.47 | +0.80 | +8.27% | 75 | 1,764 |
| 153.24 | 0.00 | - | 10 | 154 | 350.00 | 12.63 | +1.24 | +10.89% | 78 | 983 |
| 144.91 | 0.00 | - | 10 | 56 | 360.00 | 14.63 | +1.03 | +7.57% | 36 | 1,750 |
| 136.65 | 0.00 | - | 7 | 67 | 370.00 | 16.84 | +2.44 | +16.94% | 3 | 321 |
| 102.22 | 0.00 | - | 1 | 1 | 375.00 | 11.10 | 0.00 | - | - | 4 |
| 138.97 | 0.00 | - | 35 | 62 | 380.00 | 18.85 | +1.90 | +11.21% | 5 | 554 |
| 87.36 | -14.64 | -14.35% | 2 | 2 | 385.00 | 17.06 | 0.00 | - | 1 | 12 |
| 117.71 | 0.00 | - | 1 | 60 | 390.00 | 21.75 | +0.75 | +3.57% | 5 | 468 |
| 79.10 | -9.15 | -10.37% | 1 | 1 | 395.00 | 22.67 | 0.00 | - | 1 | 16 |
| 79.19 | -9.71 | -10.92% | 4 | 261 | 400.00 | 26.34 | +1.84 | +7.51% | 148 | 3,008 |
| - | - | - | - | - | 405.00 | 27.30 | +1.27 | +4.88% | 13 | 24 |
| 70.61 | -26.19 | -27.06% | 2 | 519 | 410.00 | 30.25 | +3.00 | +11.01% | 7 | 736 |
| - | - | - | - | - | 415.00 | 32.90 | +7.10 | +27.52% | 4 | 10 |
| 66.25 | -5.75 | -7.99% | 6 | 789 | 420.00 | 34.62 | +5.37 | +18.36% | 5 | 1,920 |
| - | - | - | - | - | 425.00 | 37.20 | +3.42 | +10.12% | 1 | 62 |
| 98.25 | 0.00 | - | 1 | 152 | 430.00 | 38.35 | +3.35 | +9.57% | 17 | 441 |
| 57.00 | -24.46 | -30.03% | 7 | 1 | 435.00 | 41.24 | +7.39 | +21.83% | 3 | 19 |
| 53.84 | -30.31 | -36.02% | 7 | 304 | 440.00 | 42.00 | +2.23 | +5.61% | 15 | 1,262 |
| 60.30 | 0.00 | - | 2 | 2 | 445.00 | 46.80 | +17.00 | +57.05% | 3 | 23 |
| 49.35 | -5.93 | -10.73% | 18 | 453 | 450.00 | 48.92 | +4.41 | +9.91% | 16 | 1,756 |
| 49.50 | -5.81 | -10.50% | 12 | 2 | 455.00 | 49.48 | +4.48 | +9.96% | 1 | 22 |
| 46.80 | -5.34 | -10.24% | 10 | 334 | 460.00 | 54.00 | +4.43 | +8.94% | 140 | 544 |
| 41.75 | -7.70 | -15.57% | 1 | 4 | 465.00 | 53.71 | +6.01 | +12.60% | 1 | 13 |
| 42.40 | -5.30 | -11.11% | 6 | 624 | 470.00 | 60.00 | +9.90 | +19.76% | 5 | 546 |
| 38.10 | -7.73 | -16.87% | 5 | 37 | 475.00 | 59.31 | +15.71 | +36.03% | 2 | 13 |
| 36.50 | -5.04 | -12.13% | 23 | 1,063 | 480.00 | 64.80 | +8.25 | +14.59% | 4 | 1,173 |
| 39.60 | +0.05 | +0.13% | 1 | 22 | 485.00 | 49.42 | 0.00 | - | 1 | 73 |
| 32.15 | -6.05 | -15.84% | 20 | 330 | 490.00 | 67.85 | 0.00 | - | 6 | 3,363 |
| 37.21 | 0.00 | - | 2 | 4 | 495.00 | - | - | - | - | - |
| 29.80 | -5.62 | -15.87% | 12 | 432 | 500.00 | 79.70 | +5.78 | +7.82% | 2 | 1,696 |
| 27.70 | -5.74 | -17.17% | 7 | 5 | 505.00 | - | - | - | - | - |
| 28.14 | -2.22 | -7.31% | 1 | 150 | 510.00 | 88.95 | +11.85 | +15.37% | 3 | 548 |
| 30.17 | 0.00 | - | 29 | 52 | 515.00 | 63.25 | 0.00 | - | - | 100 |
| 27.00 | -1.46 | -5.13% | 1 | 335 | 520.00 | 64.80 | 0.00 | - | 5 | 598 |
| 22.35 | -3.65 | -14.04% | 4 | 12 | 525.00 | 68.10 | 0.00 | - | 5 | 10 |
| 21.81 | -2.65 | -10.83% | 2 | 331 | 530.00 | 101.50 | +5.90 | +6.17% | 100 | 565 |
| 25.90 | 0.00 | - | 1 | 12 | 535.00 | 107.00 | +33.02 | +44.63% | 7 | 11 |
| 18.80 | -3.33 | -15.05% | 96 | 557 | 540.00 | 110.45 | +14.50 | +15.11% | 42 | 322 |
| 25.55 | 0.00 | - | 1 | 3 | 545.00 | - | - | - | - | - |
| 16.60 | -2.90 | -14.87% | 3 | 332 | 550.00 | 115.95 | +3.95 | +3.53% | 1 | 644 |
| 16.65 | -3.25 | -16.33% | 2 | 11 | 555.00 | 111.17 | 0.00 | - | 2 | 2 |
| 14.88 | -3.06 | -17.06% | 20 | 204 | 560.00 | 114.50 | 0.00 | - | 257 | 642 |
| 15.25 | -1.25 | -7.58% | 2 | 9 | 565.00 | - | - | - | - | - |
| 13.75 | -1.75 | -11.29% | 7 | 716 | 570.00 | 93.65 | 0.00 | - | 1 | 107 |
| 13.05 | -2.95 | -18.44% | 2 | 15 | 575.00 | - | - | - | - | - |
| 11.20 | -2.65 | -19.13% | 21 | 306 | 580.00 | 147.30 | +13.95 | +10.46% | 5 | 390 |
| 10.37 | -1.79 | -14.72% | 4 | 599 | 590.00 | 138.35 | 0.00 | - | 9 | 203 |
| 8.80 | -1.89 | -17.68% | 10 | 841 | 600.00 | 165.00 | +34.87 | +26.80% | 4 | 856 |
| 8.55 | -1.04 | -10.84% | 9 | 287 | 610.00 | 131.88 | 0.00 | - | 2 | 120 |
| 6.70 | -2.00 | -22.99% | 3 | 447 | 620.00 | 130.00 | 0.00 | - | 1 | 167 |
| 6.20 | -1.20 | -16.22% | 2 | 863 | 630.00 | 187.30 | +27.30 | +17.06% | 2 | 206 |
| 6.00 | -0.56 | -8.54% | 5 | 291 | 640.00 | 189.45 | 0.00 | - | 70 | 2 |
| 4.60 | -1.30 | -22.03% | 5 | 421 | 650.00 | 203.40 | 0.00 | - | 5 | 0 |
| 4.00 | -1.20 | -23.08% | 1 | 541 | 660.00 | 174.80 | 0.00 | - | 2 | 0 |
| 4.47 | 0.00 | - | 8 | 249 | 670.00 | 172.55 | 0.00 | - | 2 | 0 |
| 3.95 | 0.00 | - | 4 | 276 | 680.00 | 226.90 | 0.00 | - | 2 | 1 |
| 6.57 | 0.00 | - | 1 | 84 | 690.00 | 149.65 | 0.00 | - | 2 | 9 |
| 2.72 | -0.48 | -15.00% | 3 | 1,146 | 700.00 | 212.00 | 0.00 | - | 1 | 0 |
| 2.42 | -0.68 | -21.94% | 1 | 90 | 710.00 | 121.45 | 0.00 | - | 1 | 5 |
| 2.31 | -0.47 | -16.91% | 1 | 121 | 720.00 | 158.00 | 0.00 | - | 6 | 0 |
| 2.32 | 0.00 | - | 1 | 254 | 730.00 | 144.10 | 0.00 | - | 4 | 3 |
| 2.10 | 0.00 | - | 1 | 279 | 740.00 | 192.25 | 0.00 | - | 1 | 0 |
| 1.32 | -0.29 | -18.01% | 2 | 109 | 760.00 | 203.35 | 0.00 | - | 3 | 0 |
| 1.41 | 0.00 | - | 1 | 428 | 780.00 | 240.24 | 0.00 | - | 1 | 1 |
| 1.00 | -0.10 | -9.09% | 2 | 542 | 800.00 | 184.60 | 0.00 | - | - | 1 |
| 1.88 | 0.00 | - | 5 | 124 | 820.00 | 299.99 | 0.00 | - | 4 | 0 |
| 0.80 | 0.00 | - | 3 | 446 | 840.00 | 216.77 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 1 | 180 | 860.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 100 | 97 | 880.00 | 291.33 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 10 | 240 | 900.00 | 291.20 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 29 | 482 | 920.00 | 322.00 | 0.00 | - | 3 | 0 |
| 0.28 | 0.00 | - | 2 | 430 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.