Mercado fechará em 5 h 26 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
555,73+4,73 (+0,86%)
A partir de 10:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726C003000002024-07-10 2:58PM EDT300.00267.01249.30257.950.00-10298.88%
ADBE240726C003500002024-07-19 11:32AM EDT350.00205.80200.10208.750.00-23248.22%
ADBE240726C003700002024-07-19 11:32AM EDT370.00186.35179.25188.050.00-11211.04%
ADBE240726C004000002024-06-13 12:59PM EDT400.0067.87157.30162.550.00-22202.47%
ADBE240726C004050002024-06-13 12:59PM EDT405.0063.78152.30157.600.00-22196.68%
ADBE240726C004150002024-07-18 3:59PM EDT415.00142.40134.45143.100.00-863161.08%
ADBE240726C004200002024-06-14 10:31AM EDT420.00107.74137.30142.600.00-11178.69%
ADBE240726C004300002024-06-17 10:48AM EDT430.0085.00128.65132.900.00-10175.17%
ADBE240726C004400002024-07-16 11:25AM EDT440.00128.25110.25118.850.00-11143.63%
ADBE240726C004500002024-06-28 1:46PM EDT450.00106.00100.35108.200.00-10125.34%
ADBE240726C004550002024-07-11 3:14PM EDT455.00106.5595.30102.950.00-10117.14%
ADBE240726C004600002024-07-19 3:32PM EDT460.0092.6089.5598.900.00-210122.49%
ADBE240726C004650002024-07-16 2:40PM EDT465.00101.2985.7093.250.00-121110.39%
ADBE240726C004700002024-07-11 11:52AM EDT470.0092.7580.3088.550.00-14108.34%
ADBE240726C004750002024-07-19 12:12PM EDT475.0081.0675.3083.050.00-1098.02%
ADBE240726C004800002024-07-19 9:30AM EDT480.0077.5970.0078.950.00-129101.54%
ADBE240726C004850002024-07-19 11:55AM EDT485.0070.5365.3573.500.00-1092.21%
ADBE240726C004900002024-07-19 3:53PM EDT490.0061.3060.0068.000.00-21082.40%
ADBE240726C004950002024-07-19 12:17PM EDT495.0062.5055.0063.500.00-3081.80%
ADBE240726C005000002024-07-19 2:27PM EDT500.0052.8350.4558.100.00-22073.22%
ADBE240726C005050002024-07-19 3:27PM EDT505.0047.9044.7553.200.00-13068.95%
ADBE240726C005100002024-07-22 10:12AM EDT510.0044.8339.7548.40-1.72-3.69%13165.31%
ADBE240726C005150002024-07-22 9:50AM EDT515.0043.0036.0043.30+1.89+4.60%11059.31%
ADBE240726C005200002024-07-19 2:12PM EDT520.0034.1931.3038.450.00-1055.04%
ADBE240726C005250002024-07-17 12:09PM EDT525.0036.6626.3033.600.00-23250.56%
ADBE240726C005300002024-07-19 3:49PM EDT530.0022.5322.1028.400.00-327643.77%
ADBE240726C005350002024-07-22 9:46AM EDT535.0021.3019.6022.80+1.10+5.45%1034.61%
ADBE240726C005375002024-07-19 3:58PM EDT537.5017.8018.3519.650.00-4027.82%
ADBE240726C005400002024-07-22 10:14AM EDT540.0016.5813.7018.10+2.13+14.74%1030.68%
ADBE240726C005425002024-07-18 1:59PM EDT542.5019.9014.4515.250.00-2725.88%
ADBE240726C005450002024-07-19 3:29PM EDT545.0013.2211.1514.100.00-12029.38%
ADBE240726C005475002024-07-19 3:54PM EDT547.5011.0011.0511.550.00-484125.76%
ADBE240726C005500002024-07-22 10:14AM EDT550.009.659.3510.30-0.15-1.53%37027.37%
ADBE240726C005550002024-07-22 10:16AM EDT555.007.307.057.40-0.01-0.14%3915827.09%
ADBE240726C005575002024-07-22 10:03AM EDT557.506.555.555.95+0.25+3.97%812926.15%
ADBE240726C005600002024-07-22 10:10AM EDT560.004.874.655.45-0.53-9.81%35028.36%
ADBE240726C005625002024-07-22 9:33AM EDT562.505.103.754.25+0.73+16.70%4027.30%
ADBE240726C005650002024-07-22 10:15AM EDT565.003.252.823.30+0.15+4.84%3646526.66%
ADBE240726C005675002024-07-22 10:05AM EDT567.502.781.982.79-0.32-10.32%2430527.43%
ADBE240726C005700002024-07-22 10:14AM EDT570.002.011.682.25-0.33-14.10%3939527.63%
ADBE240726C005725002024-07-22 10:07AM EDT572.501.751.521.81+0.15+9.37%8027.87%
ADBE240726C005750002024-07-22 9:49AM EDT575.001.731.011.39+0.31+21.83%24027.74%
ADBE240726C005775002024-07-22 10:07AM EDT577.501.080.431.11-0.13-10.74%15028.05%
ADBE240726C005800002024-07-22 9:54AM EDT580.001.060.690.90+0.10+10.42%16028.52%
ADBE240726C005825002024-07-22 9:47AM EDT582.500.870.570.77+0.11+14.47%1516629.38%
ADBE240726C005850002024-07-22 10:10AM EDT585.000.490.320.61-0.06-10.91%51632329.66%
ADBE240726C005900002024-07-22 10:10AM EDT590.000.370.230.48-0.10-21.28%506031.71%
ADBE240726C005950002024-07-22 9:50AM EDT595.000.290.130.52-0.06-17.14%2118335.77%
ADBE240726C006000002024-07-22 10:07AM EDT600.000.180.060.30+0.01+5.88%5761735.38%
ADBE240726C006050002024-07-22 10:11AM EDT605.000.140.110.330.00-21039.11%
ADBE240726C006100002024-07-19 3:42PM EDT610.000.200.100.200.00-929638.97%
ADBE240726C006150002024-07-19 2:51PM EDT615.000.200.010.230.00-78042.68%
ADBE240726C006200002024-07-19 3:42PM EDT620.000.180.010.900.00-389250.90%
ADBE240726C006250002024-07-22 10:17AM EDT625.000.100.100.14+0.04+66.67%3045.02%
ADBE240726C006300002024-07-22 9:42AM EDT630.000.070.020.36-0.03-30.00%34154.74%
ADBE240726C006400002024-07-12 9:53AM EDT640.000.450.011.500.00-2568.56%
ADBE240726C006500002024-07-22 9:41AM EDT650.000.050.010.20-0.15-75.00%83755.66%
ADBE240726C006600002024-07-02 1:40PM EDT660.000.800.010.420.00--866.11%
ADBE240726C006700002024-07-22 9:56AM EDT670.000.030.011.50-0.17-85.00%1185.99%
ADBE240726C006800002024-07-18 2:37PM EDT680.000.010.011.500.00-1091.46%
ADBE240726C006900002024-07-19 3:11PM EDT690.000.070.010.05+0.03+300.00%13164.84%
ADBE240726C007000002024-07-22 9:49AM EDT700.000.010.000.010.00-833759.38%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726P003100002024-07-18 1:45PM EDT310.000.240.000.010.00-10143.75%
ADBE240726P003300002024-06-07 9:40AM EDT330.000.720.001.640.00-63217.97%
ADBE240726P003400002024-07-16 10:15AM EDT340.000.010.002.550.00--9222.17%
ADBE240726P003500002024-07-19 12:56PM EDT350.000.010.000.330.00-918158.20%
ADBE240726P003600002024-07-22 9:45AM EDT360.000.010.000.050.00-450123.44%
ADBE240726P003700002024-07-11 1:32PM EDT370.000.050.010.120.00-46127.34%
ADBE240726P003800002024-07-11 1:31PM EDT380.000.050.010.500.00-45139.65%
ADBE240726P003850002024-07-11 12:00PM EDT385.000.500.013.550.00-27183.69%
ADBE240726P003900002024-06-14 9:53AM EDT390.000.510.001.490.00-720152.88%
ADBE240726P003950002024-07-15 2:17PM EDT395.000.050.010.050.00-1240100.78%
ADBE240726P004000002024-07-15 2:05PM EDT400.000.050.010.050.00-303397.27%
ADBE240726P004050002024-07-11 12:00PM EDT405.000.800.012.400.00-23150.59%
ADBE240726P004100002024-07-22 9:36AM EDT410.000.040.010.34+0.03+300.00%518109.18%
ADBE240726P004150002024-07-01 10:28AM EDT415.000.300.011.500.00-10129.69%
ADBE240726P004200002024-07-02 9:31AM EDT420.001.360.011.500.00-114125.10%
ADBE240726P004250002024-06-21 3:33PM EDT425.000.500.000.720.00-122107.42%
ADBE240726P004300002024-07-19 2:04PM EDT430.000.050.011.500.00-3537116.06%
ADBE240726P004350002024-07-22 9:55AM EDT435.000.040.010.37+0.01+33.33%14090.92%
ADBE240726P004400002024-07-19 2:03PM EDT440.000.050.010.710.00-35095.21%
ADBE240726P004450002024-06-28 2:41PM EDT445.000.200.010.070.00-24069.92%
ADBE240726P004500002024-07-19 3:10PM EDT450.000.090.010.440.00-3010181.54%
ADBE240726P004550002024-07-18 2:51PM EDT455.000.100.010.080.00-9064.06%
ADBE240726P004600002024-07-22 9:41AM EDT460.000.050.010.15-0.03-37.50%1211264.94%
ADBE240726P004650002024-07-18 2:52PM EDT465.000.100.011.120.00-2081.10%
ADBE240726P004700002024-07-19 9:43AM EDT470.000.270.010.180.00-22859.57%
ADBE240726P004750002024-07-19 2:26PM EDT475.000.110.020.520.00-33364.65%
ADBE240726P004800002024-07-22 9:40AM EDT480.000.130.010.21+0.02+18.18%611653.81%
ADBE240726P004850002024-07-22 10:09AM EDT485.000.110.030.28-0.16-59.26%13952.78%
ADBE240726P004900002024-07-19 3:40PM EDT490.000.190.080.170.00-7618249.95%
ADBE240726P004950002024-07-19 3:15PM EDT495.000.280.010.950.00-285554.91%
ADBE240726P005000002024-07-22 9:56AM EDT500.000.060.070.33-0.43-87.76%1317947.66%
ADBE240726P005050002024-07-19 3:55PM EDT505.000.580.100.480.00-123546.95%
ADBE240726P005100002024-07-22 10:15AM EDT510.000.230.230.47-0.27-54.00%13012542.77%
ADBE240726P005150002024-07-22 10:10AM EDT515.000.300.130.97-0.57-65.52%5117745.41%
ADBE240726P005200002024-07-22 10:10AM EDT520.000.470.310.68-0.43-47.78%51125237.65%
ADBE240726P005250002024-07-22 10:17AM EDT525.000.750.580.70-0.81-51.92%3360333.57%
ADBE240726P005300002024-07-22 10:15AM EDT530.000.970.931.08-1.06-52.22%1972332.74%
ADBE240726P005350002024-07-22 10:14AM EDT535.001.701.371.62-1.17-40.77%3845931.79%
ADBE240726P005375002024-07-22 9:34AM EDT537.501.991.512.27-1.57-44.10%43033.03%
ADBE240726P005400002024-07-22 10:09AM EDT540.002.472.222.97-1.68-40.48%2939333.84%
ADBE240726P005425002024-07-22 10:01AM EDT542.502.942.642.97-2.25-43.35%2861730.75%
ADBE240726P005450002024-07-22 10:10AM EDT545.003.793.403.85-1.96-34.09%240031.57%
ADBE240726P005475002024-07-22 9:59AM EDT547.504.244.154.55-2.66-38.55%4410331.07%
ADBE240726P005500002024-07-22 10:03AM EDT550.005.874.955.25-1.93-24.74%23030.15%
ADBE240726P005550002024-07-22 10:03AM EDT555.007.237.357.85-3.26-31.08%1032231.67%
ADBE240726P005575002024-07-19 3:57PM EDT557.5012.508.509.100.00-13114131.51%
ADBE240726P005600002024-07-22 9:53AM EDT560.009.6010.1010.90-4.37-31.28%10031733.02%
ADBE240726P005625002024-07-19 3:59PM EDT562.5015.0511.5012.300.00-3715232.53%
ADBE240726P005650002024-07-19 3:39PM EDT565.0017.4413.1515.200.00-26037.78%
ADBE240726P005675002024-07-19 11:15AM EDT567.5014.8415.3516.800.00-10037.44%
ADBE240726P005700002024-07-19 2:46PM EDT570.0016.0716.8021.00-5.07-23.98%27747.97%
ADBE240726P005725002024-07-19 3:28PM EDT572.5022.5318.9021.300.00-610941.52%
ADBE240726P005750002024-07-16 2:58PM EDT575.0014.2021.0024.300.00-144046.80%
ADBE240726P005775002024-07-18 12:18PM EDT577.5023.0021.6526.000.00-1045.89%
ADBE240726P005800002024-07-19 11:49AM EDT580.0025.7024.7029.450.00-4053.28%
ADBE240726P005850002024-07-18 1:30PM EDT585.0027.7027.7536.100.00-3366.74%
ADBE240726P005900002024-07-18 1:21PM EDT590.0032.3632.7039.900.00-3466.39%
ADBE240726P005950002024-07-15 3:32PM EDT595.0031.6037.7045.800.00-2053.28%
ADBE240726P006000002024-07-19 9:46AM EDT600.0039.7842.1550.950.00-3056.19%
ADBE240726P006200002024-07-10 12:20PM EDT620.0056.8262.0070.200.00--068.25%
ADBE240726P006300002024-07-19 2:43PM EDT630.0079.6372.0080.200.00-1075.51%
ADBE240726P006800002024-07-10 12:20PM EDT680.00116.78121.65130.200.00--0105.98%