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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00230000 | 2024-06-10 11:37AM EDT | 230.00 | 267.11 | 355.00 | 365.00 | 0.00 | - | 1 | 11 | 63.56% |
| ADBE261218C00250000 | 2024-06-05 12:45PM EDT | 250.00 | 251.35 | 339.00 | 349.00 | 0.00 | - | 8 | 8 | 61.31% |
| ADBE261218C00260000 | 2024-06-27 10:55AM EDT | 260.00 | 324.00 | 331.00 | 341.00 | 0.00 | - | 10 | 13 | 60.20% |
| ADBE261218C00270000 | 2024-06-11 12:02PM EDT | 270.00 | 235.37 | 323.00 | 333.00 | 0.00 | - | 2 | 7 | 59.09% |
| ADBE261218C00290000 | 2024-06-20 12:53PM EDT | 290.00 | 284.50 | 307.00 | 317.00 | 0.00 | - | 4 | 9 | 56.90% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 300.00 | 217.15 | 299.00 | 309.00 | 0.00 | - | 1 | 6 | 55.82% |
| ADBE261218C00310000 | 2024-06-12 2:29PM EDT | 310.00 | 213.30 | 292.00 | 302.00 | 0.00 | - | 2 | 13 | 55.27% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 350.00 | 169.65 | 263.00 | 273.00 | 0.00 | - | 2 | 6 | 52.34% |
| ADBE261218C00370000 | 2024-05-31 2:49PM EDT | 370.00 | 155.00 | 249.00 | 258.00 | 0.00 | - | 2 | 13 | 50.79% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 214.00 | 224.00 | 0.00 | - | 8 | 7 | 40.50% |
| ADBE261218C00390000 | 2024-06-14 11:10AM EDT | 390.00 | 213.65 | 236.00 | 245.00 | 0.00 | - | 5 | 6 | 51.65% |
| ADBE261218C00400000 | 2024-06-28 10:58AM EDT | 400.00 | 229.00 | 230.00 | 238.00 | +3.41 | +1.51% | 1 | 24 | 50.87% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 35.56% |
| ADBE261218C00420000 | 2024-06-27 11:52AM EDT | 420.00 | 213.14 | 217.00 | 226.00 | 0.00 | - | - | 2 | 50.05% |
| ADBE261218C00430000 | 2024-06-14 9:33AM EDT | 430.00 | 188.90 | 210.00 | 220.00 | 0.00 | - | 3 | 16 | 49.60% |
| ADBE261218C00440000 | 2024-06-18 1:33PM EDT | 440.00 | 184.00 | 205.00 | 213.00 | 0.00 | - | 3 | 6 | 48.76% |
| ADBE261218C00450000 | 2024-06-21 10:58AM EDT | 450.00 | 200.00 | 200.00 | 208.00 | +19.00 | +10.50% | 1 | 26 | 48.63% |
| ADBE261218C00460000 | 2024-06-28 1:44PM EDT | 460.00 | 195.80 | 194.00 | 202.00 | +19.48 | +11.05% | 5 | 58 | 48.11% |
| ADBE261218C00470000 | 2024-06-28 1:44PM EDT | 470.00 | 190.29 | 188.05 | 195.90 | +20.32 | +11.96% | 5 | 24 | 47.54% |
| ADBE261218C00480000 | 2024-06-27 10:14AM EDT | 480.00 | 182.60 | 183.00 | 189.95 | +7.70 | +4.40% | 2 | 21 | 47.00% |
| ADBE261218C00490000 | 2024-06-28 9:43AM EDT | 490.00 | 181.00 | 177.00 | 185.00 | +21.00 | +13.12% | 1 | 27 | 46.77% |
| ADBE261218C00500000 | 2024-06-27 12:47PM EDT | 500.00 | 169.07 | 170.00 | 180.00 | 0.00 | - | 12 | 85 | 46.49% |
| ADBE261218C00510000 | 2024-06-27 2:13PM EDT | 510.00 | 161.78 | 167.00 | 174.00 | 0.00 | - | 11 | 53 | 45.87% |
| ADBE261218C00520000 | 2024-06-20 1:19PM EDT | 520.00 | 145.00 | 161.00 | 169.00 | 0.00 | - | 1 | 14 | 45.55% |
| ADBE261218C00530000 | 2024-06-28 1:17PM EDT | 530.00 | 158.40 | 156.00 | 164.00 | +21.77 | +15.93% | 1 | 16 | 45.21% |
| ADBE261218C00540000 | 2024-06-28 9:46AM EDT | 540.00 | 155.10 | 151.00 | 159.00 | +49.25 | +46.53% | 2 | 206 | 44.84% |
| ADBE261218C00550000 | 2024-06-26 10:09AM EDT | 550.00 | 130.00 | 148.50 | 155.00 | 0.00 | - | 1 | 77 | 44.75% |
| ADBE261218C00560000 | 2024-06-28 3:38PM EDT | 560.00 | 146.00 | 142.00 | 150.00 | +20.37 | +16.21% | 2 | 16 | 44.34% |
| ADBE261218C00570000 | 2024-06-27 2:25PM EDT | 570.00 | 132.91 | 137.05 | 146.00 | 0.00 | - | 1 | 28 | 44.20% |
| ADBE261218C00580000 | 2024-06-28 2:52PM EDT | 580.00 | 136.50 | 133.00 | 140.95 | +8.36 | +6.52% | 1 | 33 | 43.72% |
| ADBE261218C00590000 | 2024-06-28 2:52PM EDT | 590.00 | 131.94 | 129.05 | 137.00 | +6.10 | +4.85% | 1 | 4 | 43.55% |
| ADBE261218C00600000 | 2024-06-28 3:27PM EDT | 600.00 | 127.47 | 124.05 | 132.95 | +4.97 | +4.06% | 8 | 45 | 43.33% |
| ADBE261218C00610000 | 2024-06-28 3:27PM EDT | 610.00 | 122.99 | 119.00 | 128.00 | +16.99 | +16.03% | 13 | 11 | 42.82% |
| ADBE261218C00620000 | 2024-06-28 2:00PM EDT | 620.00 | 118.40 | 116.05 | 123.90 | +43.95 | +59.03% | 5 | 32 | 42.54% |
| ADBE261218C00630000 | 2024-06-18 11:10AM EDT | 630.00 | 96.60 | 112.00 | 121.00 | 0.00 | - | 1 | 17 | 42.58% |
| ADBE261218C00640000 | 2024-06-17 9:59AM EDT | 640.00 | 93.00 | 107.50 | 117.00 | 0.00 | - | 1 | 6 | 42.28% |
| ADBE261218C00650000 | 2024-06-18 1:09PM EDT | 650.00 | 92.00 | 105.00 | 113.00 | 0.00 | - | 1 | 8 | 41.96% |
| ADBE261218C00660000 | 2024-06-24 9:45AM EDT | 660.00 | 104.55 | 101.50 | 110.00 | +13.65 | +15.02% | 5 | 13 | 41.91% |
| ADBE261218C00670000 | 2024-06-24 12:47PM EDT | 670.00 | 100.45 | 98.00 | 106.00 | +15.45 | +18.18% | 5 | 14 | 41.54% |
| ADBE261218C00680000 | 2024-06-14 2:49PM EDT | 680.00 | 83.00 | 94.00 | 103.00 | 0.00 | - | 2 | 29 | 41.45% |
| ADBE261218C00690000 | 2024-05-28 3:44PM EDT | 690.00 | 59.49 | 86.00 | 95.00 | 0.00 | - | 1 | 103 | 39.90% |
| ADBE261218C00700000 | 2024-06-24 1:26PM EDT | 700.00 | 76.78 | 87.00 | 95.00 | 0.00 | - | 1 | 8 | 40.62% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 31.16% |
| ADBE261218C00720000 | 2024-06-27 9:31AM EDT | 720.00 | 76.50 | 80.50 | 90.00 | 0.00 | - | 1 | 6 | 40.57% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 36.36% |
| ADBE261218C00750000 | 2024-06-13 11:28AM EDT | 750.00 | 41.52 | 72.50 | 82.00 | 0.00 | - | 1 | 30 | 40.20% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 30.00% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 37.30% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 42.88% |
| ADBE261218C00790000 | 2024-06-18 1:40PM EDT | 790.00 | 57.10 | 64.00 | 72.00 | 0.00 | - | 4 | 7 | 39.64% |
| ADBE261218C00800000 | 2024-06-14 9:42AM EDT | 800.00 | 64.57 | 62.00 | 70.00 | +9.57 | +17.40% | 1 | 6 | 39.60% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 35.91% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 35.81% |
| ADBE261218C00840000 | 2024-06-26 11:47AM EDT | 840.00 | 47.47 | 51.50 | 61.00 | 0.00 | - | 2 | 10 | 38.99% |
| ADBE261218C00850000 | 2024-06-14 10:21AM EDT | 850.00 | 45.73 | 49.00 | 59.00 | 0.00 | - | 2 | 2 | 38.87% |
| ADBE261218C00870000 | 2024-06-12 12:42PM EDT | 870.00 | 28.51 | 46.50 | 55.00 | 0.00 | - | 1 | 3 | 38.58% |
| ADBE261218C00900000 | 2024-06-28 10:18AM EDT | 900.00 | 50.00 | 43.00 | 50.00 | +5.39 | +12.08% | 3 | 59 | 38.34% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 35.43% |
| ADBE261218C00920000 | 2024-06-12 12:42PM EDT | 920.00 | 22.65 | 37.50 | 47.00 | 0.00 | - | 3 | 11 | 38.22% |
| ADBE261218C00930000 | 2024-05-24 3:01PM EDT | 930.00 | 23.60 | 31.15 | 39.95 | 0.00 | - | 3 | 3 | 36.25% |
| ADBE261218C00940000 | 2024-06-27 12:50PM EDT | 940.00 | 45.00 | 37.00 | 43.90 | +6.00 | +15.38% | 2 | 117 | 38.01% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00230000 | 2024-06-27 11:47AM EDT | 230.00 | 5.65 | 1.00 | 10.00 | 0.00 | - | 1 | 10 | 42.44% |
| ADBE261218P00240000 | 2024-06-28 11:49AM EDT | 240.00 | 6.85 | 1.00 | 11.00 | +0.35 | +5.38% | 1 | 36 | 41.72% |
| ADBE261218P00250000 | 2024-06-28 11:07AM EDT | 250.00 | 7.70 | 2.00 | 9.00 | -0.90 | -10.47% | 1 | 295 | 37.88% |
| ADBE261218P00260000 | 2024-06-17 10:49AM EDT | 260.00 | 9.00 | 3.00 | 13.00 | 0.00 | - | 2 | 13 | 40.18% |
| ADBE261218P00270000 | 2024-06-18 10:08AM EDT | 270.00 | 10.90 | 6.50 | 14.00 | 0.00 | - | 1 | 52 | 39.37% |
| ADBE261218P00280000 | 2024-06-17 12:09PM EDT | 280.00 | 12.00 | 5.00 | 15.00 | 0.00 | - | 3 | 14 | 38.54% |
| ADBE261218P00290000 | 2024-06-26 1:12PM EDT | 290.00 | 12.00 | 7.00 | 17.00 | 0.00 | - | 1 | 27 | 38.45% |
| ADBE261218P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 12.35 | 8.00 | 15.00 | 0.00 | - | 1 | 40 | 35.38% |
| ADBE261218P00310000 | 2024-06-26 1:17PM EDT | 310.00 | 14.20 | 9.00 | 19.00 | -1.74 | -10.92% | 1 | 35 | 36.66% |
| ADBE261218P00320000 | 2024-06-28 3:30PM EDT | 320.00 | 15.67 | 11.00 | 21.00 | -2.08 | -11.72% | 10 | 5 | 36.39% |
| ADBE261218P00330000 | 2024-06-28 3:30PM EDT | 330.00 | 17.18 | 13.00 | 21.95 | -2.98 | -14.78% | 10 | 19 | 35.43% |
| ADBE261218P00340000 | 2024-06-26 12:55PM EDT | 340.00 | 18.00 | 15.00 | 24.00 | -4.09 | -18.52% | 1 | 3 | 35.09% |
| ADBE261218P00350000 | 2024-06-20 12:55PM EDT | 350.00 | 20.80 | 17.00 | 25.95 | -3.74 | -15.24% | 5 | 23 | 34.64% |
| ADBE261218P00360000 | 2024-06-21 2:42PM EDT | 360.00 | 22.61 | 19.00 | 28.00 | -2.27 | -9.12% | 5 | 44 | 34.20% |
| ADBE261218P00370000 | 2024-06-26 12:17PM EDT | 370.00 | 29.00 | 23.65 | 30.00 | 0.00 | - | 5 | 83 | 33.70% |
| ADBE261218P00380000 | 2024-06-26 12:55PM EDT | 380.00 | 31.22 | 23.00 | 33.00 | 0.00 | - | 1 | 19 | 33.62% |
| ADBE261218P00390000 | 2024-06-21 11:54AM EDT | 390.00 | 34.50 | 25.00 | 35.00 | 0.00 | - | 1 | 29 | 33.02% |
| ADBE261218P00400000 | 2024-06-28 10:58AM EDT | 400.00 | 32.30 | 30.90 | 37.00 | -0.88 | -2.65% | 2 | 110 | 32.40% |
| ADBE261218P00410000 | 2024-06-27 12:13PM EDT | 410.00 | 35.98 | 30.00 | 40.00 | 0.00 | - | 2 | 49 | 32.16% |
| ADBE261218P00420000 | 2024-06-27 11:04AM EDT | 420.00 | 36.70 | 33.00 | 43.00 | -2.80 | -7.09% | 10 | 22 | 31.87% |
| ADBE261218P00430000 | 2024-06-27 11:04AM EDT | 430.00 | 42.80 | 36.05 | 45.00 | 0.00 | - | 2 | 43 | 31.15% |
| ADBE261218P00440000 | 2024-06-27 10:27AM EDT | 440.00 | 42.40 | 39.00 | 48.00 | -3.63 | -7.89% | 10 | 72 | 30.78% |
| ADBE261218P00450000 | 2024-06-28 10:58AM EDT | 450.00 | 48.88 | 42.00 | 52.00 | -0.17 | -0.35% | 1 | 108 | 30.73% |
| ADBE261218P00460000 | 2024-06-20 1:54PM EDT | 460.00 | 60.00 | 46.80 | 54.95 | 0.00 | - | 1 | 72 | 30.25% |
| ADBE261218P00470000 | 2024-06-17 2:14PM EDT | 470.00 | 63.01 | 49.00 | 58.00 | 0.00 | - | 1 | 29 | 29.77% |
| ADBE261218P00480000 | 2024-06-24 12:51PM EDT | 480.00 | 62.72 | 53.00 | 62.00 | 0.00 | - | 11 | 57 | 29.57% |
| ADBE261218P00490000 | 2024-06-18 11:13AM EDT | 490.00 | 70.90 | 56.00 | 66.00 | 0.00 | - | 3 | 65 | 29.32% |
| ADBE261218P00500000 | 2024-06-28 3:15PM EDT | 500.00 | 64.00 | 60.00 | 69.00 | -4.02 | -5.91% | 2 | 65 | 28.71% |
| ADBE261218P00510000 | 2024-06-17 11:12AM EDT | 510.00 | 86.22 | 64.00 | 72.95 | 0.00 | - | 1 | 38 | 28.36% |
| ADBE261218P00520000 | 2024-06-17 9:33AM EDT | 520.00 | 85.97 | 68.00 | 78.00 | 0.00 | - | 1 | 34 | 28.31% |
| ADBE261218P00530000 | 2024-06-28 9:41AM EDT | 530.00 | 77.91 | 73.00 | 82.00 | -10.49 | -11.87% | 2 | 21 | 27.90% |
| ADBE261218P00540000 | 2024-06-28 10:35AM EDT | 540.00 | 82.00 | 77.00 | 86.00 | -28.04 | -25.48% | 1 | 44 | 27.44% |
| ADBE261218P00550000 | 2024-06-27 11:34AM EDT | 550.00 | 90.52 | 82.00 | 87.10 | 0.00 | - | 1 | 18 | 26.09% |
| ADBE261218P00560000 | 2024-06-27 1:01PM EDT | 560.00 | 95.40 | 86.00 | 95.00 | 0.00 | - | 3 | 16 | 26.71% |
| ADBE261218P00570000 | 2024-06-27 9:34AM EDT | 570.00 | 103.00 | 91.00 | 100.00 | 0.00 | - | 1 | 71 | 26.42% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 35.67% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 600.00 | 123.00 | 107.00 | 116.00 | 0.00 | - | 1 | 98 | 25.59% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 29.80% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 182.03 | 124.00 | 132.00 | 0.00 | - | 2 | 20 | 24.37% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 640.00 | 150.94 | 129.00 | 139.00 | 0.00 | - | 1 | 1 | 24.35% |
| ADBE261218P00650000 | 2024-06-14 10:01AM EDT | 650.00 | 157.74 | 136.00 | 144.00 | 0.00 | - | 1 | 1 | 23.71% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 38.64% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 26.50% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 182.00 | 192.00 | 0.00 | - | 1 | 1 | 21.72% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 22.99% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 41.80% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 227.00 | 237.00 | 0.00 | - | 1 | 2 | 28.41% |
| ADBE261218P00790000 | 2024-06-18 1:39PM EDT | 790.00 | 265.59 | 237.00 | 246.00 | 0.00 | - | - | 4 | 19.08% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 420.00 | 430.00 | 0.00 | - | 1 | 0 | 41.49% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.