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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 224.00 | 232.95 | 0.00 | - | 5 | 5 | 60.89% |
| ADBE250321C00280000 | 2024-05-01 9:37AM EDT | 280.00 | 201.16 | 206.05 | 215.00 | 0.00 | - | 1 | 2 | 57.73% |
| ADBE250321C00300000 | 2024-05-21 1:43PM EDT | 300.00 | 196.46 | 190.35 | 198.00 | 0.00 | - | - | 1 | 56.29% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 53.03% |
| ADBE250321C00340000 | 2024-05-16 10:18AM EDT | 340.00 | 169.50 | 156.00 | 163.95 | 0.00 | - | - | 1 | 50.67% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 350.00 | 154.30 | 158.70 | 163.35 | 0.00 | - | 1 | 34 | 57.39% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 360.00 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 50.86% |
| ADBE250321C00370000 | 2024-05-15 10:21AM EDT | 370.00 | 140.25 | 134.05 | 138.40 | 0.00 | - | 1 | 1 | 49.24% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 48.84% |
| ADBE250321C00400000 | 2024-05-23 2:54PM EDT | 400.00 | 117.00 | 112.35 | 117.40 | 0.00 | - | 2 | 9 | 47.11% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 410.00 | 119.50 | 105.60 | 109.65 | 0.00 | - | 2 | 43 | 45.68% |
| ADBE250321C00420000 | 2024-05-21 3:10PM EDT | 420.00 | 105.85 | 99.15 | 101.70 | 0.00 | - | 1 | 39 | 44.05% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 430.00 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 51.13% |
| ADBE250321C00440000 | 2024-05-23 9:56AM EDT | 440.00 | 96.76 | 86.95 | 90.25 | 0.00 | - | 1 | 55 | 43.40% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 450.00 | 93.00 | 81.10 | 84.95 | 0.00 | - | 1 | 11 | 43.15% |
| ADBE250321C00460000 | 2024-05-24 12:08PM EDT | 460.00 | 82.50 | 75.70 | 77.70 | +0.40 | +0.49% | 5 | 96 | 41.59% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 470.00 | 86.50 | 69.80 | 73.95 | 0.00 | - | 1 | 34 | 42.03% |
| ADBE250321C00480000 | 2024-05-24 10:50AM EDT | 480.00 | 67.20 | 65.10 | 68.40 | -4.55 | -6.34% | 1 | 18 | 41.26% |
| ADBE250321C00490000 | 2024-05-23 12:56PM EDT | 490.00 | 66.60 | 60.20 | 62.20 | 0.00 | - | 8 | 45 | 40.00% |
| ADBE250321C00500000 | 2024-05-24 3:57PM EDT | 500.00 | 55.85 | 55.85 | 59.10 | -9.95 | -15.12% | 3 | 100 | 40.44% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 510.00 | 54.20 | 51.45 | 53.95 | 0.00 | - | 4 | 18 | 39.56% |
| ADBE250321C00520000 | 2024-05-16 9:56AM EDT | 520.00 | 54.50 | 47.50 | 50.55 | 0.00 | - | 1 | 48 | 39.58% |
| ADBE250321C00530000 | 2024-05-14 10:33AM EDT | 530.00 | 48.20 | 42.30 | 45.20 | 0.00 | - | 1 | 42 | 38.34% |
| ADBE250321C00540000 | 2024-05-21 12:13PM EDT | 540.00 | 43.00 | 39.45 | 42.85 | 0.00 | - | 7 | 47 | 38.75% |
| ADBE250321C00550000 | 2024-05-24 10:24AM EDT | 550.00 | 37.19 | 36.30 | 41.20 | -5.61 | -13.11% | 38 | 68 | 39.48% |
| ADBE250321C00560000 | 2024-05-23 11:34AM EDT | 560.00 | 38.92 | 32.15 | 36.55 | 0.00 | - | 3 | 38 | 38.29% |
| ADBE250321C00570000 | 2024-05-24 3:52PM EDT | 570.00 | 30.64 | 30.65 | 32.85 | -2.02 | -6.18% | 10 | 29 | 37.55% |
| ADBE250321C00580000 | 2024-05-24 3:26PM EDT | 580.00 | 29.27 | 27.45 | 32.25 | -3.56 | -10.84% | 19 | 23 | 38.65% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 590.00 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 41.55% |
| ADBE250321C00600000 | 2024-05-20 10:01AM EDT | 600.00 | 26.80 | 22.70 | 25.50 | 0.00 | - | 3 | 55 | 37.01% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 610.00 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 38.32% |
| ADBE250321C00620000 | 2024-05-23 1:42PM EDT | 620.00 | 21.50 | 17.95 | 21.65 | 0.00 | - | 1 | 93 | 36.84% |
| ADBE250321C00630000 | 2024-05-24 9:53AM EDT | 630.00 | 18.35 | 15.95 | 20.05 | +0.45 | +2.51% | 7 | 9 | 36.85% |
| ADBE250321C00640000 | 2024-05-23 2:27PM EDT | 640.00 | 18.00 | 15.25 | 18.10 | 0.00 | - | 4 | 15 | 36.51% |
| ADBE250321C00650000 | 2024-05-24 10:24AM EDT | 650.00 | 13.96 | 13.80 | 15.30 | -5.44 | -28.04% | 60 | 40 | 35.37% |
| ADBE250321C00660000 | 2024-04-29 10:15AM EDT | 660.00 | 15.80 | 12.35 | 15.00 | 0.00 | - | 3 | 15 | 36.15% |
| ADBE250321C00670000 | 2024-05-24 10:59AM EDT | 670.00 | 12.60 | 10.95 | 12.70 | -0.98 | -7.22% | 18 | 28 | 35.16% |
| ADBE250321C00680000 | 2024-05-20 9:35AM EDT | 680.00 | 11.90 | 9.90 | 13.05 | 0.00 | - | 1 | 42 | 36.42% |
| ADBE250321C00690000 | 2024-05-01 2:50PM EDT | 690.00 | 11.70 | 8.95 | 10.35 | 0.00 | - | 3 | 16 | 34.80% |
| ADBE250321C00700000 | 2024-05-03 10:29AM EDT | 700.00 | 11.50 | 8.10 | 9.40 | 0.00 | - | 1 | 24 | 34.71% |
| ADBE250321C00710000 | 2024-05-01 2:41PM EDT | 710.00 | 9.50 | 7.30 | 9.85 | 0.00 | - | - | 2 | 36.03% |
| ADBE250321C00720000 | 2024-05-07 9:43AM EDT | 720.00 | 10.75 | 6.00 | 9.00 | 0.00 | - | 1 | 8 | 35.96% |
| ADBE250321C00730000 | 2024-05-03 11:57AM EDT | 730.00 | 9.20 | 4.85 | 7.30 | 0.00 | - | 1 | 19 | 34.81% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 740.00 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 39.16% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 760.00 | 6.30 | 5.45 | 6.50 | 0.00 | - | 1 | 6 | 36.04% |
| ADBE250321C00780000 | 2024-03-19 2:07PM EDT | 780.00 | 13.30 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 36.76% |
| ADBE250321C00800000 | 2024-05-23 3:19PM EDT | 800.00 | 2.93 | 2.80 | 9.55 | 0.00 | - | 1 | 6 | 42.60% |
| ADBE250321C00820000 | 2024-05-13 11:38AM EDT | 820.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 19 | 43.33% |
| ADBE250321C00840000 | 2024-05-23 3:19PM EDT | 840.00 | 1.76 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 35.38% |
| ADBE250321C00860000 | 2024-05-21 2:46PM EDT | 860.00 | 2.13 | 1.50 | 4.90 | 0.00 | - | 2 | 250 | 40.12% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00240000 | 2024-05-20 2:55PM EDT | 240.00 | 1.45 | 0.72 | 7.80 | 0.00 | - | 1 | 38 | 50.00% |
| ADBE250321P00250000 | 2024-05-21 1:11PM EDT | 250.00 | 1.80 | 1.27 | 1.85 | 0.00 | - | 10 | 116 | 39.98% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 8.55 | 0.00 | - | 5 | 5 | 53.67% |
| ADBE250321P00280000 | 2024-03-18 2:57PM EDT | 280.00 | 4.10 | 1.60 | 6.00 | 0.00 | - | 4 | 4 | 43.84% |
| ADBE250321P00290000 | 2024-03-06 11:20AM EDT | 290.00 | 5.30 | 1.50 | 5.20 | 0.00 | - | 12 | 12 | 39.97% |
| ADBE250321P00300000 | 2024-05-09 1:42PM EDT | 300.00 | 4.50 | 2.67 | 6.00 | 0.00 | - | 1 | 32 | 39.16% |
| ADBE250321P00310000 | 2024-05-24 2:37PM EDT | 310.00 | 5.35 | 4.10 | 6.70 | -0.01 | -0.19% | 1 | 5 | 38.06% |
| ADBE250321P00320000 | 2024-05-24 11:09AM EDT | 320.00 | 6.15 | 5.95 | 7.65 | +0.39 | +6.77% | 2 | 313 | 37.24% |
| ADBE250321P00330000 | 2024-05-20 10:19AM EDT | 330.00 | 7.43 | 7.10 | 10.15 | 0.00 | - | 1 | 44 | 38.28% |
| ADBE250321P00340000 | 2024-05-23 10:38AM EDT | 340.00 | 7.50 | 8.40 | 11.70 | 0.00 | - | 1 | 36 | 37.76% |
| ADBE250321P00350000 | 2024-05-24 3:46PM EDT | 350.00 | 10.94 | 9.65 | 13.10 | +1.87 | +20.62% | 6 | 203 | 36.92% |
| ADBE250321P00360000 | 2024-05-24 3:41PM EDT | 360.00 | 11.60 | 10.60 | 13.55 | +1.06 | +10.06% | 3 | 40 | 35.02% |
| ADBE250321P00370000 | 2024-05-07 10:31AM EDT | 370.00 | 12.35 | 13.10 | 15.70 | 0.00 | - | 1 | 141 | 34.70% |
| ADBE250321P00380000 | 2024-05-24 3:34PM EDT | 380.00 | 16.30 | 15.40 | 17.85 | 0.00 | - | 1 | 166 | 34.20% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 390.00 | 16.50 | 17.25 | 21.65 | 0.00 | - | 1 | 40 | 34.85% |
| ADBE250321P00400000 | 2024-05-24 3:46PM EDT | 400.00 | 21.59 | 20.40 | 23.10 | +1.08 | +5.27% | 3 | 891 | 33.43% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 410.00 | 23.17 | 23.85 | 26.60 | 0.00 | - | 5 | 188 | 33.42% |
| ADBE250321P00420000 | 2024-05-10 10:11AM EDT | 420.00 | 25.70 | 26.80 | 28.35 | 0.00 | - | 1 | 191 | 32.00% |
| ADBE250321P00430000 | 2024-05-23 2:09PM EDT | 430.00 | 29.30 | 30.20 | 31.80 | 0.00 | - | 20 | 40 | 31.61% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 440.00 | 30.60 | 33.70 | 36.20 | 0.00 | - | 32 | 189 | 31.65% |
| ADBE250321P00450000 | 2024-05-23 10:40AM EDT | 450.00 | 33.37 | 37.65 | 39.50 | 0.00 | - | 2 | 170 | 30.82% |
| ADBE250321P00460000 | 2024-05-23 10:40AM EDT | 460.00 | 37.12 | 41.90 | 43.85 | 0.00 | - | 2 | 185 | 30.48% |
| ADBE250321P00470000 | 2024-05-24 3:02PM EDT | 470.00 | 46.45 | 46.50 | 48.20 | +4.57 | +10.91% | 1 | 95 | 29.96% |
| ADBE250321P00480000 | 2024-05-21 11:17AM EDT | 480.00 | 48.51 | 51.15 | 55.70 | 0.00 | - | 1 | 141 | 31.12% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 490.00 | 51.85 | 56.30 | 57.85 | 0.00 | - | 1 | 135 | 28.96% |
| ADBE250321P00500000 | 2024-05-20 9:51AM EDT | 500.00 | 59.93 | 59.95 | 63.25 | 0.00 | - | 1 | 314 | 28.54% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 510.00 | 72.42 | 62.10 | 65.40 | 0.00 | - | 3 | 24 | 26.02% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 520.00 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 27.73% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 530.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 540.00 | 80.65 | 83.70 | 88.05 | 0.00 | - | 2 | 82 | 26.99% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 550.00 | 82.00 | 90.45 | 94.50 | 0.00 | - | 2 | 33 | 26.29% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 560.00 | 99.27 | 97.65 | 101.70 | 0.00 | - | 1 | 1 | 25.88% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 580.00 | 119.07 | 113.90 | 117.80 | 0.00 | - | 5 | 10 | 25.75% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 590.00 | 110.76 | 121.60 | 127.15 | 0.00 | - | 1 | 2 | 26.48% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 600.00 | 118.27 | 129.40 | 135.10 | 0.00 | - | 1 | 4 | 25.98% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 610.00 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 21.74% |
| ADBE250321P00630000 | 2024-05-15 1:43PM EDT | 630.00 | 147.55 | 156.20 | 161.70 | 0.00 | - | - | 1 | 25.97% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 22.44% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 30.03% |
© 2024 Yahoo. Todos los derechos reservados.