U.S. markets open in 8 hours 35 minutes
F S&P 500
5,329.25 +7.75 (+0.15%) F Dow Jones
39,188.00 +31.00 (+0.08%) F Nasdaq
18,926.25 +50.25 (+0.27%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.86 +1.14 (+1.47%) Oro
2,352.40 +17.90 (+0.77%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00240000 | 2024-03-19 1:38PM EDT | 240.00 | 297.00 | 248.00 | 257.00 | 0.00 | - | 1 | 3 | 64.32% |
| ADBE250620C00250000 | 2024-05-09 10:31AM EDT | 250.00 | 254.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 184.39% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 53.74% |
| ADBE250620C00300000 | 2024-05-22 12:50PM EDT | 300.00 | 207.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 75.91% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 320.00 | 176.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620C00330000 | 2024-05-01 12:40PM EDT | 330.00 | 169.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 340.00 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 133.27% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 350.00 | 176.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE250620C00360000 | 2024-05-23 1:15PM EDT | 360.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00370000 | 2024-05-17 2:54PM EDT | 370.00 | 152.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 380.00 | 146.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00390000 | 2024-05-14 12:51PM EDT | 390.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00400000 | 2024-05-23 12:42PM EDT | 400.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 410.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 420.00 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 45.94% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 430.00 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 46.87% |
| ADBE250620C00440000 | 2024-05-16 12:42PM EDT | 440.00 | 106.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 450.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 460.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00470000 | 2024-05-17 10:48AM EDT | 470.00 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00480000 | 2024-05-24 3:42PM EDT | 480.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADBE250620C00490000 | 2024-05-24 10:37AM EDT | 490.00 | 73.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250620C00500000 | 2024-05-24 3:02PM EDT | 500.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE250620C00520000 | 2024-05-23 3:41PM EDT | 520.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250620C00540000 | 2024-05-22 2:08PM EDT | 540.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-05-23 11:11AM EDT | 560.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620C00580000 | 2024-05-24 3:31PM EDT | 580.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620C00600000 | 2024-05-24 3:02PM EDT | 600.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620C00620000 | 2024-05-17 9:43AM EDT | 620.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00640000 | 2024-05-15 2:42PM EDT | 640.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE250620C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00680000 | 2024-05-21 2:43PM EDT | 680.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE250620C00700000 | 2024-05-23 1:04PM EDT | 700.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00720000 | 2024-05-22 11:13AM EDT | 720.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620C00740000 | 2024-05-23 1:28PM EDT | 740.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE250620C00760000 | 2024-05-23 1:21PM EDT | 760.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE250620C00780000 | 2024-05-23 1:17PM EDT | 780.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE250620C00800000 | 2024-05-20 2:42PM EDT | 800.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 820.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| ADBE250620C00840000 | 2024-04-25 12:19PM EDT | 840.00 | 5.35 | 3.95 | 5.95 | 0.00 | - | 15 | 95 | 35.52% |
| ADBE250620C00860000 | 2024-05-23 2:25PM EDT | 860.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00880000 | 2024-05-09 3:34PM EDT | 880.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE250620C00900000 | 2024-05-15 12:44PM EDT | 900.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00920000 | 2024-04-19 1:41PM EDT | 920.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 12.50% |
| ADBE250620C00940000 | 2024-05-10 2:47PM EDT | 940.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00240000 | 2024-05-22 12:56PM EDT | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE250620P00250000 | 2024-05-09 11:47AM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620P00260000 | 2024-04-22 12:11PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 270.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 46.10% |
| ADBE250620P00280000 | 2024-05-20 11:01AM EDT | 280.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620P00290000 | 2024-04-25 1:03PM EDT | 290.00 | 6.25 | 4.90 | 7.15 | 0.00 | - | 2 | 43 | 38.05% |
| ADBE250620P00300000 | 2024-05-20 2:09PM EDT | 300.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00310000 | 2024-05-24 2:39PM EDT | 310.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00320000 | 2024-05-22 12:54PM EDT | 320.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250620P00330000 | 2024-05-23 10:06AM EDT | 330.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620P00340000 | 2024-05-22 11:45AM EDT | 340.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ADBE250620P00350000 | 2024-05-24 3:49PM EDT | 350.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-05-21 1:25PM EDT | 360.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00370000 | 2024-05-21 1:22PM EDT | 370.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00380000 | 2024-05-21 1:28PM EDT | 380.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620P00390000 | 2024-05-24 1:27PM EDT | 390.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250620P00400000 | 2024-05-24 1:27PM EDT | 400.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620P00410000 | 2024-05-24 1:27PM EDT | 410.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620P00420000 | 2024-05-24 1:58PM EDT | 420.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE250620P00430000 | 2024-05-24 1:27PM EDT | 430.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250620P00440000 | 2024-05-20 2:33PM EDT | 440.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250620P00450000 | 2024-05-24 3:53PM EDT | 450.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ADBE250620P00460000 | 2024-05-16 12:37PM EDT | 460.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250620P00470000 | 2024-05-24 3:53PM EDT | 470.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| ADBE250620P00480000 | 2024-05-22 10:58AM EDT | 480.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-05-23 9:41AM EDT | 490.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00500000 | 2024-05-15 9:58AM EDT | 500.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE250620P00520000 | 2024-05-16 11:27AM EDT | 520.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 540.00 | 98.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 108.41 | 102.15 | 107.20 | 0.00 | - | 3 | 556 | 25.89% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 580.00 | 123.22 | 118.15 | 121.25 | 0.00 | - | 5 | 55 | 24.78% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 600.00 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 620.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 640.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 21.48% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 680.00 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 700.00 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 720.00 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 740.00 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 760.00 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 820.00 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.