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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 85.20 | 90.15 | +15.50 | +21.68% | 4 | 1 | 91.53% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 63.45 | 70.20 | 0.00 | - | 2 | 2 | 60.99% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 43.60 | 50.30 | 0.00 | - | 1 | 1 | 73.83% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 39.30 | 44.45 | +9.60 | +29.63% | 1 | 3 | 62.88% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 33.75 | 40.40 | 0.00 | - | 12 | 8 | 63.11% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 28.90 | 35.50 | 0.00 | - | 1 | 1 | 57.89% |
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 460.00 | 23.79 | 26.35 | 29.55 | +7.79 | +48.69% | 20 | 35 | 46.94% |
| ADBE240510C00465000 | 2024-05-03 3:04PM EDT | 465.00 | 23.28 | 20.85 | 26.10 | +8.70 | +59.67% | 10 | 70 | 48.82% |
| ADBE240510C00467500 | 2024-05-03 9:51AM EDT | 467.50 | 16.93 | 20.05 | 21.95 | +3.58 | +26.82% | 2 | 33 | 37.74% |
| ADBE240510C00470000 | 2024-05-03 3:38PM EDT | 470.00 | 18.82 | 16.45 | 19.65 | +7.19 | +61.82% | 23 | 146 | 35.72% |
| ADBE240510C00472500 | 2024-05-03 3:49PM EDT | 472.50 | 16.40 | 14.45 | 17.45 | +6.44 | +64.66% | 15 | 64 | 34.01% |
| ADBE240510C00475000 | 2024-05-03 3:58PM EDT | 475.00 | 14.43 | 11.50 | 15.70 | +5.93 | +69.76% | 44 | 121 | 34.01% |
| ADBE240510C00477500 | 2024-05-03 3:54PM EDT | 477.50 | 12.50 | 11.70 | 13.80 | +5.15 | +70.07% | 55 | 300 | 33.01% |
| ADBE240510C00480000 | 2024-05-03 3:50PM EDT | 480.00 | 11.00 | 10.45 | 12.20 | +4.90 | +80.33% | 164 | 224 | 32.84% |
| ADBE240510C00482500 | 2024-05-03 3:54PM EDT | 482.50 | 9.20 | 8.95 | 9.80 | +4.00 | +76.92% | 125 | 65 | 29.24% |
| ADBE240510C00485000 | 2024-05-03 3:59PM EDT | 485.00 | 7.80 | 7.60 | 7.80 | +3.54 | +83.10% | 473 | 218 | 26.82% |
| ADBE240510C00487500 | 2024-05-03 3:54PM EDT | 487.50 | 6.55 | 5.40 | 6.65 | +3.00 | +84.51% | 207 | 71 | 27.11% |
| ADBE240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 5.27 | 5.20 | 5.60 | +2.27 | +75.67% | 444 | 309 | 27.27% |
| ADBE240510C00492500 | 2024-05-03 3:37PM EDT | 492.50 | 4.35 | 4.15 | 4.55 | +2.04 | +88.31% | 129 | 38 | 26.92% |
| ADBE240510C00495000 | 2024-05-03 3:59PM EDT | 495.00 | 3.60 | 3.15 | 3.60 | +1.70 | +89.47% | 1,838 | 184 | 26.43% |
| ADBE240510C00500000 | 2024-05-03 3:58PM EDT | 500.00 | 2.16 | 2.07 | 2.37 | +1.04 | +92.86% | 432 | 787 | 26.76% |
| ADBE240510C00505000 | 2024-05-03 3:56PM EDT | 505.00 | 1.29 | 1.15 | 1.70 | +0.51 | +65.38% | 252 | 301 | 28.21% |
| ADBE240510C00510000 | 2024-05-03 3:48PM EDT | 510.00 | 0.71 | 0.71 | 0.86 | +0.23 | +47.92% | 105 | 467 | 26.78% |
| ADBE240510C00515000 | 2024-05-03 3:54PM EDT | 515.00 | 0.41 | 0.40 | 0.54 | +0.07 | +20.59% | 181 | 127 | 27.47% |
| ADBE240510C00520000 | 2024-05-03 3:57PM EDT | 520.00 | 0.35 | 0.15 | 0.50 | +0.12 | +52.17% | 90 | 72 | 30.47% |
| ADBE240510C00525000 | 2024-05-03 3:04PM EDT | 525.00 | 0.13 | 0.06 | 0.24 | -0.03 | -18.75% | 5 | 59 | 29.49% |
| ADBE240510C00530000 | 2024-05-03 12:33PM EDT | 530.00 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 4 | 109 | 31.54% |
| ADBE240510C00535000 | 2024-05-02 11:59AM EDT | 535.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 36.72% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 42.87% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 39.84% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 21 | 58 | 38.67% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 53.20% |
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 560.00 | 0.36 | 0.00 | 0.67 | +0.16 | +80.00% | 1 | 12 | 51.61% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 1 | 3 | 54.25% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 100 | 104 | 56.89% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.67 | 0.00 | - | 1 | 3 | 59.47% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 59.57% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.67 | 0.00 | - | 1 | 11 | 64.55% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 6 | 65.97% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 71.88% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.67 | 0.00 | - | 5 | 5 | 106.54% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 72.46% |
| ADBE240510P00390000 | 2024-05-03 11:28AM EDT | 390.00 | 0.05 | 0.00 | 0.44 | -0.08 | -61.54% | 1 | 43 | 72.66% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 23 | 57.32% |
| ADBE240510P00410000 | 2024-05-01 2:54PM EDT | 410.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 14 | 273 | 52.25% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 21 | 42 | 58.11% |
| ADBE240510P00420000 | 2024-05-03 12:45PM EDT | 420.00 | 0.04 | 0.00 | 0.68 | -0.06 | -60.00% | 1 | 61 | 54.49% |
| ADBE240510P00425000 | 2024-05-03 9:45AM EDT | 425.00 | 0.26 | 0.01 | 0.69 | +0.11 | +73.33% | 4 | 52 | 50.98% |
| ADBE240510P00430000 | 2024-05-03 11:51AM EDT | 430.00 | 0.07 | 0.00 | 0.70 | -0.14 | -66.67% | 39 | 176 | 53.71% |
| ADBE240510P00435000 | 2024-05-03 10:46AM EDT | 435.00 | 0.14 | 0.00 | 0.32 | -0.13 | -48.15% | 2 | 147 | 42.82% |
| ADBE240510P00440000 | 2024-05-03 3:46PM EDT | 440.00 | 0.12 | 0.04 | 0.22 | -0.30 | -71.43% | 56 | 244 | 36.72% |
| ADBE240510P00445000 | 2024-05-03 3:47PM EDT | 445.00 | 0.18 | 0.07 | 0.27 | -0.44 | -70.97% | 172 | 159 | 34.33% |
| ADBE240510P00450000 | 2024-05-03 3:47PM EDT | 450.00 | 0.24 | 0.20 | 0.30 | -0.60 | -71.43% | 178 | 244 | 31.28% |
| ADBE240510P00455000 | 2024-05-03 3:58PM EDT | 455.00 | 0.43 | 0.28 | 0.59 | -1.02 | -70.34% | 99 | 216 | 31.69% |
| ADBE240510P00460000 | 2024-05-03 3:56PM EDT | 460.00 | 0.61 | 0.52 | 0.69 | -1.68 | -73.36% | 112 | 219 | 28.59% |
| ADBE240510P00465000 | 2024-05-03 3:59PM EDT | 465.00 | 0.99 | 0.76 | 1.40 | -2.14 | -68.37% | 219 | 140 | 29.79% |
| ADBE240510P00467500 | 2024-05-03 3:56PM EDT | 467.50 | 1.31 | 0.90 | 1.43 | -2.66 | -67.00% | 76 | 75 | 27.49% |
| ADBE240510P00470000 | 2024-05-03 3:50PM EDT | 470.00 | 1.47 | 1.41 | 1.75 | -3.28 | -69.05% | 175 | 184 | 26.84% |
| ADBE240510P00472500 | 2024-05-03 3:41PM EDT | 472.50 | 2.10 | 1.79 | 2.22 | -6.00 | -74.07% | 180 | 53 | 26.61% |
| ADBE240510P00475000 | 2024-05-03 3:57PM EDT | 475.00 | 2.62 | 2.49 | 2.76 | -4.48 | -63.10% | 116 | 263 | 26.25% |
| ADBE240510P00477500 | 2024-05-03 3:50PM EDT | 477.50 | 3.06 | 3.10 | 3.60 | -5.14 | -62.68% | 88 | 51 | 26.72% |
| ADBE240510P00480000 | 2024-05-03 3:59PM EDT | 480.00 | 4.06 | 3.90 | 4.20 | -5.64 | -58.14% | 196 | 173 | 25.67% |
| ADBE240510P00482500 | 2024-05-03 3:49PM EDT | 482.50 | 4.92 | 4.85 | 5.15 | -7.13 | -59.17% | 260 | 28 | 25.54% |
| ADBE240510P00485000 | 2024-05-03 3:59PM EDT | 485.00 | 6.10 | 5.85 | 6.20 | -11.61 | -65.56% | 217 | 71 | 25.25% |
| ADBE240510P00490000 | 2024-05-03 3:52PM EDT | 490.00 | 8.30 | 7.80 | 8.85 | -11.02 | -57.04% | 83 | 182 | 25.10% |
| ADBE240510P00495000 | 2024-05-03 3:51PM EDT | 495.00 | 11.05 | 10.90 | 12.15 | -12.48 | -53.04% | 4 | 87 | 25.30% |
| ADBE240510P00500000 | 2024-05-03 1:43PM EDT | 500.00 | 15.05 | 13.95 | 17.40 | -13.06 | -46.46% | 16 | 386 | 32.39% |
| ADBE240510P00505000 | 2024-05-03 3:16PM EDT | 505.00 | 19.00 | 18.20 | 20.30 | -13.49 | -41.52% | 3 | 17 | 26.89% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 21.35 | 26.50 | 0.00 | - | 1 | 1 | 38.50% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 26.85 | 31.60 | 0.00 | - | 2 | 1 | 43.80% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 30.50 | 36.60 | 0.00 | - | 3 | 0 | 48.35% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 40.45 | 47.05 | 0.00 | - | 5 | 0 | 59.81% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 45.20 | 51.50 | 0.00 | - | 2 | 0 | 60.40% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 50.20 | 57.05 | 0.00 | - | 1 | 0 | 68.13% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 71.78% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 65.40 | 72.05 | 0.00 | - | 1 | 0 | 79.80% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 70.20 | 77.05 | 0.00 | - | 1 | 0 | 83.52% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 124.21% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 80.20 | 87.15 | 0.00 | - | 2 | 0 | 91.48% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 85.20 | 92.05 | 0.00 | - | 1 | 0 | 94.21% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 95.40 | 102.05 | 0.00 | - | 3 | 0 | 101.03% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 125.35 | 131.60 | 0.00 | - | - | 0 | 115.89% |
© 2024 Yahoo. Todos los derechos reservados.