Mercado fechará em 2 h 19 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
566,45+6,17 (+1,10%)
A partir de 12:41PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C003300002024-02-23 2:07PM EST330.00225.70233.00239.450.00-11630.27%
ADBE240301C003500002024-03-01 9:35AM EST350.00215.35213.60219.05+18.00+9.12%22554.88%
ADBE240301C003600002024-02-22 1:10PM EST360.00181.89203.200.000.00-110.00%
ADBE240301C003700002024-02-23 9:36AM EST370.00195.61193.55199.50+18.59+10.50%11300.78%
ADBE240301C004200002024-02-02 11:37AM EST420.00216.21143.25149.000.00-11371.92%
ADBE240301C004450002024-02-16 3:01PM EST445.00106.78119.35123.800.00-11189.84%
ADBE240301C004500002024-02-22 1:03PM EST450.0091.80113.00119.200.00-11306.64%
ADBE240301C004800002024-02-28 12:34PM EST480.0072.0083.1089.250.00-34238.57%
ADBE240301C004900002024-02-21 9:36AM EST490.0050.0074.3579.300.00--2141.80%
ADBE240301C004950002024-02-08 11:32AM EST495.00124.0069.3574.300.00-11133.30%
ADBE240301C005000002024-02-29 12:42PM EST500.0059.5063.2568.850.00-45184.96%
ADBE240301C005050002024-02-26 12:10PM EST505.0062.1258.1564.100.00-11178.71%
ADBE240301C005100002024-02-22 3:51PM EST510.0030.2953.0559.600.00-23176.20%
ADBE240301C005150002024-02-29 10:57AM EST515.0043.7548.2554.250.00-27158.59%
ADBE240301C005200002024-02-29 11:04AM EST520.0037.6443.150.000.00-1011140.00%
ADBE240301C005225002024-02-28 9:57AM EST522.5029.6040.900.000.00-110.00%
ADBE240301C005250002024-02-29 10:06AM EST525.0040.3041.1043.90+8.25+25.74%1029102.88%
ADBE240301C005275002024-02-29 9:47AM EST527.5029.2036.050.000.00-10160.00%
ADBE240301C005300002024-02-29 10:06AM EST530.0027.1533.0539.050.00-12161120.63%
ADBE240301C005325002024-02-28 12:26PM EST532.5019.6531.100.000.00-120.00%
ADBE240301C005350002024-03-01 9:34AM EST535.0030.4729.1033.70+9.37+44.41%1298103.69%
ADBE240301C005375002024-03-01 9:44AM EST537.5026.6926.0032.10-6.29-19.07%280110.33%
ADBE240301C005400002024-03-01 12:01PM EST540.0026.8625.2028.70+5.03+23.04%745660.45%
ADBE240301C005425002024-03-01 9:44AM EST542.5021.7320.6025.85+2.97+15.83%211581.18%
ADBE240301C005450002024-03-01 11:03AM EST545.0022.2019.6023.65+5.53+33.17%1118779.42%
ADBE240301C005500002024-03-01 11:51AM EST550.0017.0015.8518.00+5.90+53.15%29278258.79%
ADBE240301C005550002024-03-01 12:22PM EST555.0012.2011.3012.75+4.95+68.28%10266343.63%
ADBE240301C005600002024-03-01 12:20PM EST560.007.486.507.95+3.59+92.29%35484633.23%
ADBE240301C005650002024-03-01 12:22PM EST565.003.072.823.15+0.90+41.47%93758019.92%
ADBE240301C005700002024-03-01 12:25PM EST570.000.670.620.75-0.31-31.63%1,7161,06417.32%
ADBE240301C005750002024-03-01 12:17PM EST575.000.210.060.19-0.29-58.00%88455119.68%
ADBE240301C005800002024-03-01 12:12PM EST580.000.050.030.05-0.25-83.33%4241,13022.07%
ADBE240301C005850002024-03-01 11:44AM EST585.000.020.010.07-0.14-87.50%1431,39530.27%
ADBE240301C005900002024-03-01 12:21PM EST590.000.030.020.04-0.08-72.73%5031,30134.18%
ADBE240301C005950002024-03-01 11:09AM EST595.000.040.010.05-0.03-42.86%3145641.41%
ADBE240301C006000002024-03-01 12:24PM EST600.000.010.010.02-0.03-75.00%1661,41642.58%
ADBE240301C006050002024-03-01 12:24PM EST605.000.030.020.04-0.02-40.00%3141750.00%
ADBE240301C006075002024-02-29 1:26PM EST607.500.040.000.00+0.01+33.33%212925.00%
ADBE240301C006100002024-03-01 12:08PM EST610.000.020.010.02+0.01+100.00%10746051.56%
ADBE240301C006125002024-03-01 12:22PM EST612.500.030.000.00-0.02-40.00%17425.00%
ADBE240301C006150002024-03-01 11:52AM EST615.000.020.000.06-0.15-88.24%10527960.94%
ADBE240301C006175002024-03-01 12:13PM EST617.500.020.020.03-0.12-85.71%10114562.50%
ADBE240301C006200002024-03-01 12:20PM EST620.000.020.000.02+0.01+100.00%432059.38%
ADBE240301C006225002024-02-29 1:30PM EST622.500.020.000.000.00-25950.00%
ADBE240301C006250002024-02-29 9:45AM EST625.000.090.000.000.00-162450.00%
ADBE240301C006275002024-02-29 3:09PM EST627.500.020.000.000.00-22050.00%
ADBE240301C006300002024-02-29 3:05PM EST630.000.010.000.030.00-9479171.88%
ADBE240301C006325002024-03-01 10:32AM EST632.500.020.000.06+0.01+100.00%559379.30%
ADBE240301C006350002024-02-29 3:26PM EST635.000.010.000.000.00-1616450.00%
ADBE240301C006400002024-03-01 11:46AM EST640.000.010.000.01-0.02-66.67%820373.44%
ADBE240301C006450002024-02-29 3:30PM EST645.000.010.000.030.00-124685.94%
ADBE240301C006500002024-02-29 3:35PM EST650.000.010.000.000.00-1676650.00%
ADBE240301C006550002024-02-26 2:15PM EST655.000.050.000.000.00-1616650.00%
ADBE240301C006600002024-02-29 3:23PM EST660.000.010.000.000.00-1120550.00%
ADBE240301C006650002024-02-27 10:42AM EST665.000.060.000.000.00-12450.00%
ADBE240301C006700002024-02-27 10:41AM EST670.000.190.000.000.00-113350.00%
ADBE240301C006750002024-02-26 1:39PM EST675.000.010.000.000.00-34650.00%
ADBE240301C006800002024-02-29 12:28PM EST680.000.010.000.000.00-3511550.00%
ADBE240301C006850002024-02-27 3:52PM EST685.000.010.000.000.00-23850.00%
ADBE240301C006900002024-02-26 10:02AM EST690.000.030.000.000.00-53750.00%
ADBE240301C006950002024-02-16 10:19AM EST695.000.210.000.000.00-7450.00%
ADBE240301C007000002024-02-26 1:12PM EST700.000.030.000.000.00-336050.00%
ADBE240301C007100002024-02-29 11:03AM EST710.000.010.000.000.00-2417250.00%
ADBE240301C007200002024-02-16 2:49PM EST720.000.090.000.000.00-105750.00%
ADBE240301C007300002024-02-26 10:59AM EST730.000.060.000.000.00-112450.00%
ADBE240301C007400002024-02-16 12:15PM EST740.000.060.000.000.00-126450.00%
ADBE240301C007500002024-02-12 3:40PM EST750.000.180.000.000.00-1850.00%
ADBE240301C007600002024-02-20 9:58AM EST760.000.130.000.000.00-1450.00%
ADBE240301C007700002024-02-02 1:05PM EST770.000.330.000.000.00-1250.00%
ADBE240301C007800002024-02-01 1:26PM EST780.000.230.000.000.00--150.00%
ADBE240301C007900002024-02-02 12:06PM EST790.000.240.000.000.00-1150.00%
ADBE240301C008000002024-01-25 1:22PM EST800.000.280.000.400.00-33266.02%
ADBE240301C008100002024-02-06 9:30AM EST810.000.360.000.000.00--150.00%
ADBE240301C008200002024-02-29 3:01PM EST820.000.010.000.000.00-13150.00%
ADBE240301C008400002024-02-29 9:59AM EST840.000.010.000.010.00-114218.75%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P003200002024-03-01 10:28AM EST320.000.010.000.050.00-115356.25%
ADBE240301P003800002024-01-22 1:13PM EST380.000.100.000.910.00--1351.76%
ADBE240301P003900002024-01-12 3:33PM EST390.000.200.000.490.00--1305.08%
ADBE240301P004000002024-02-21 9:30AM EST400.000.120.000.000.00--850.00%
ADBE240301P004100002024-02-23 9:45AM EST410.000.030.000.000.00-21450.00%
ADBE240301P004300002024-02-22 3:58PM EST430.000.060.000.000.00-759350.00%
ADBE240301P004350002024-02-20 12:28PM EST435.000.240.000.000.00--1750.00%
ADBE240301P004400002024-02-21 12:27PM EST440.000.200.000.000.00-3850.00%
ADBE240301P004500002024-02-27 10:45AM EST450.000.020.000.000.00-240850.00%
ADBE240301P004550002024-02-26 10:04AM EST455.000.020.000.000.00-55150.00%
ADBE240301P004600002024-03-01 9:30AM EST460.000.010.000.000.00-115150.00%
ADBE240301P004650002024-02-26 10:35AM EST465.000.040.000.000.00-102250.00%
ADBE240301P004700002024-02-28 10:57AM EST470.000.090.000.000.00-14650.00%
ADBE240301P004750002024-02-26 2:48PM EST475.000.030.000.000.00-17221250.00%
ADBE240301P004800002024-03-01 9:51AM EST480.000.010.000.010.00-1923298.44%
ADBE240301P004850002024-03-01 9:52AM EST485.000.040.000.01-0.19-82.61%1537593.75%
ADBE240301P004900002024-02-29 11:22AM EST490.000.050.000.00+0.03+150.00%5546650.00%
ADBE240301P004950002024-03-01 12:05PM EST495.000.010.010.06-0.03-75.00%114197.66%
ADBE240301P005000002024-03-01 9:41AM EST500.000.020.000.010.00-150675.00%
ADBE240301P005050002024-03-01 11:53AM EST505.000.010.000.01-0.02-66.67%1341170.31%
ADBE240301P005100002024-03-01 9:30AM EST510.000.020.000.06-0.01-33.33%136676.56%
ADBE240301P005150002024-03-01 10:41AM EST515.000.020.000.02-0.03-60.00%10062462.50%
ADBE240301P005200002024-03-01 10:32AM EST520.000.010.010.02-0.02-66.67%13738959.38%
ADBE240301P005225002024-02-29 1:16PM EST522.500.030.000.00-0.02-40.00%2460825.00%
ADBE240301P005250002024-03-01 11:54AM EST525.000.020.000.06-0.04-66.67%4359857.42%
ADBE240301P005275002024-03-01 12:05PM EST527.500.010.010.05-0.06-85.71%568954.30%
ADBE240301P005300002024-03-01 12:16PM EST530.000.020.010.03-0.04-66.67%5965651.17%
ADBE240301P005325002024-03-01 12:12PM EST532.500.010.010.02-0.08-88.89%4519545.70%
ADBE240301P005350002024-03-01 12:24PM EST535.000.010.000.04-0.09-90.00%6994946.09%
ADBE240301P005375002024-03-01 11:42AM EST537.500.010.010.03-0.06-85.71%1538241.41%
ADBE240301P005400002024-03-01 12:24PM EST540.000.020.020.04-0.17-89.47%12667839.45%
ADBE240301P005425002024-03-01 10:07AM EST542.500.040.000.06-0.21-84.00%1426738.09%
ADBE240301P005450002024-03-01 12:08PM EST545.000.030.010.05-0.33-91.67%4581,48433.79%
ADBE240301P005500002024-03-01 12:16PM EST550.000.030.010.03-0.77-96.25%8532,02025.00%
ADBE240301P005550002024-03-01 12:25PM EST555.000.030.010.05-1.53-98.08%36375019.53%
ADBE240301P005600002024-03-01 12:23PM EST560.000.110.070.14-3.09-96.56%24482814.94%
ADBE240301P005650002024-03-01 12:23PM EST565.000.870.780.89-4.98-85.13%20120312.75%
ADBE240301P005700002024-03-01 12:17PM EST570.003.503.353.80-6.95-66.51%11020311.28%
ADBE240301P005750002024-03-01 10:47AM EST575.008.717.159.95-5.68-39.47%3917437.09%
ADBE240301P005800002024-03-01 12:11PM EST580.0014.9211.8016.65-4.00-21.14%4211368.04%
ADBE240301P005850002024-03-01 11:45AM EST585.0019.0216.8020.50-5.48-22.37%62366.89%
ADBE240301P005900002024-03-01 9:42AM EST590.0026.6621.4026.80-9.53-26.33%12654.08%
ADBE240301P005950002024-03-01 10:27AM EST595.0031.6626.0031.15-2.37-6.96%53696.92%
ADBE240301P006000002024-02-29 3:42PM EST600.0038.7230.6036.950.00-121459.28%
ADBE240301P006050002024-02-28 2:49PM EST605.0053.4035.4540.750.00-2920111.26%
ADBE240301P006075002024-02-26 11:19AM EST607.5038.8538.3044.450.00-7074.22%
ADBE240301P006100002024-03-01 12:16PM EST610.0043.4040.5046.45-15.00-25.68%123131.37%
ADBE240301P006125002024-02-26 11:19AM EST612.5047.9543.100.000.00-200.00%
ADBE240301P006150002024-02-23 2:01PM EST615.0059.7745.7551.250.00-40137.87%
ADBE240301P006175002024-02-20 3:00PM EST617.5079.3848.0054.400.00-1077.93%
ADBE240301P006200002024-02-26 9:48AM EST620.0062.4850.5057.000.00-1084.57%
ADBE240301P006225002024-02-28 9:33AM EST622.5068.7053.6059.400.00-50100.39%
ADBE240301P006250002024-02-21 3:56PM EST625.0086.870.0061.600.00-2320161.72%
ADBE240301P006275002024-02-16 12:28PM EST627.5066.010.0064.650.00-10174.73%
ADBE240301P006300002024-02-21 3:42PM EST630.0095.7960.7066.950.00-1510101.95%
ADBE240301P006350002024-02-21 3:56PM EST635.0097.340.0071.950.00-550185.11%
ADBE240301P006400002024-02-16 2:33PM EST640.0086.020.0077.000.00-20194.63%
ADBE240301P006450002024-02-05 10:21AM EST645.0027.8075.2582.000.00-30101.17%
ADBE240301P006500002024-02-16 10:17AM EST650.0081.920.0087.000.00-10211.57%
ADBE240301P006550002024-02-20 10:30AM EST655.00123.5185.4092.000.00-10121.68%
ADBE240301P006600002024-02-01 3:45PM EST660.0037.590.0097.000.00-10227.88%
ADBE240301P007000002024-02-23 2:38PM EST700.00143.400.00136.950.00-70287.16%