Mercado abrirá em 4 h 28 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
459,87-2,82 (-0,61%)
No fechamento: 04:00PM EDT
464,35 +4,48 (+0,97%)
Pré-Abertura: 04:30AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240614C003100002024-06-03 3:57PM EDT310.00133.250.000.000.00-200.00%
ADBE240614C003300002024-06-07 1:56PM EDT330.00139.000.000.000.00-100.00%
ADBE240614C003500002024-06-12 11:56AM EDT350.00120.800.000.000.00-100.00%
ADBE240614C003600002024-06-07 12:12PM EDT360.00106.000.000.000.00-100.00%
ADBE240614C003675002024-06-10 9:32AM EDT367.5088.400.000.000.00-100.00%
ADBE240614C003700002024-06-07 1:30PM EDT370.0099.280.000.000.00-100.00%
ADBE240614C003800002024-06-03 3:54PM EDT380.0061.150.000.000.00-200.00%
ADBE240614C003900002024-06-04 12:30PM EDT390.0057.850.000.000.00-100.00%
ADBE240614C003925002024-06-05 2:21PM EDT392.5066.300.000.000.00--00.00%
ADBE240614C004000002024-06-12 3:58PM EDT400.0061.180.000.000.00-1800.00%
ADBE240614C004100002024-06-04 9:48AM EDT410.0044.190.000.000.00-400.00%
ADBE240614C004125002024-06-07 11:12AM EDT412.5054.060.000.000.00-200.00%
ADBE240614C004150002024-05-31 9:42AM EDT415.0038.000.000.000.00-100.00%
ADBE240614C004175002024-06-07 10:35AM EDT417.5049.370.000.000.00-100.00%
ADBE240614C004200002024-06-12 3:29PM EDT420.0044.540.000.000.00-100.00%
ADBE240614C004250002024-06-12 3:58PM EDT425.0039.760.000.000.00-500.00%
ADBE240614C004300002024-06-12 3:26PM EDT430.0037.400.000.000.00-700.00%
ADBE240614C004325002024-06-12 1:44PM EDT432.5038.160.000.000.00-200.00%
ADBE240614C004350002024-06-12 1:01PM EDT435.0038.920.000.000.00-800.00%
ADBE240614C004375002024-06-10 1:20PM EDT437.5027.360.000.000.00-700.00%
ADBE240614C004400002024-06-12 3:48PM EDT440.0029.750.000.000.00-3100.00%
ADBE240614C004425002024-06-12 3:19PM EDT442.5029.730.000.000.00-1400.00%
ADBE240614C004450002024-06-12 2:58PM EDT445.0026.770.000.000.00-2400.00%
ADBE240614C004475002024-06-07 3:32PM EDT447.5027.700.000.000.00-900.00%
ADBE240614C004500002024-06-12 3:57PM EDT450.0022.800.000.000.00-8500.00%
ADBE240614C004525002024-06-12 2:52PM EDT452.5021.900.000.000.00-300.00%
ADBE240614C004550002024-06-12 3:57PM EDT455.0020.200.000.000.00-5200.00%
ADBE240614C004575002024-06-12 3:49PM EDT457.5019.140.000.000.00-3100.00%
ADBE240614C004600002024-06-12 3:59PM EDT460.0017.500.000.000.00-15900.20%
ADBE240614C004625002024-06-12 3:59PM EDT462.5016.400.000.000.00-17301.56%
ADBE240614C004650002024-06-12 3:57PM EDT465.0015.380.000.000.00-25203.13%
ADBE240614C004675002024-06-12 3:52PM EDT467.5014.500.000.000.00-22206.25%
ADBE240614C004700002024-06-12 3:59PM EDT470.0012.940.000.000.00-63706.25%
ADBE240614C004725002024-06-12 3:59PM EDT472.5012.150.000.000.00-12606.25%
ADBE240614C004750002024-06-12 3:59PM EDT475.0011.350.000.000.00-229012.50%
ADBE240614C004775002024-06-12 3:47PM EDT477.5010.830.000.000.00-51012.50%
ADBE240614C004800002024-06-12 3:58PM EDT480.009.800.000.000.00-280012.50%
ADBE240614C004825002024-06-12 3:56PM EDT482.509.000.000.000.00-71012.50%
ADBE240614C004850002024-06-12 3:59PM EDT485.008.050.000.000.00-365012.50%
ADBE240614C004875002024-06-12 3:59PM EDT487.507.500.000.000.00-106012.50%
ADBE240614C004900002024-06-12 3:59PM EDT490.006.780.000.000.00-189025.00%
ADBE240614C004925002024-06-12 3:56PM EDT492.506.900.000.000.00-33025.00%
ADBE240614C004950002024-06-12 3:59PM EDT495.005.550.000.000.00-109025.00%
ADBE240614C004975002024-06-12 3:53PM EDT497.505.250.000.000.00-91025.00%
ADBE240614C005000002024-06-12 3:59PM EDT500.004.450.000.000.00-1,227025.00%
ADBE240614C005025002024-06-12 3:27PM EDT502.504.550.000.000.00-61025.00%
ADBE240614C005050002024-06-12 3:58PM EDT505.004.000.000.000.00-133025.00%
ADBE240614C005075002024-06-12 2:32PM EDT507.503.160.000.000.00-48025.00%
ADBE240614C005100002024-06-12 3:55PM EDT510.003.220.000.000.00-247025.00%
ADBE240614C005125002024-06-12 3:59PM EDT512.502.760.000.000.00-24025.00%
ADBE240614C005150002024-06-12 3:53PM EDT515.002.500.000.000.00-156025.00%
ADBE240614C005175002024-06-12 3:47PM EDT517.502.300.000.000.00-14025.00%
ADBE240614C005200002024-06-12 3:59PM EDT520.001.980.000.000.00-351025.00%
ADBE240614C005225002024-06-12 3:42PM EDT522.501.530.000.000.00-6025.00%
ADBE240614C005250002024-06-12 3:55PM EDT525.001.610.000.000.00-190050.00%
ADBE240614C005275002024-06-12 3:51PM EDT527.501.470.000.000.00-26050.00%
ADBE240614C005300002024-06-12 3:52PM EDT530.001.280.000.000.00-218050.00%
ADBE240614C005325002024-06-12 3:57PM EDT532.501.110.000.000.00-11050.00%
ADBE240614C005350002024-06-12 3:58PM EDT535.001.130.000.000.00-130050.00%
ADBE240614C005375002024-06-12 3:47PM EDT537.500.940.000.000.00-8050.00%
ADBE240614C005400002024-06-12 3:51PM EDT540.000.850.000.000.00-99050.00%
ADBE240614C005425002024-06-12 2:15PM EDT542.500.500.000.000.00-14050.00%
ADBE240614C005450002024-06-12 3:46PM EDT545.000.620.000.000.00-57050.00%
ADBE240614C005475002024-06-12 10:57AM EDT547.500.570.000.000.00-20050.00%
ADBE240614C005500002024-06-12 3:49PM EDT550.000.450.000.000.00-108050.00%
ADBE240614C005525002024-06-12 9:30AM EDT552.500.580.000.000.00-2050.00%
ADBE240614C005550002024-06-12 1:38PM EDT555.000.310.000.000.00-30050.00%
ADBE240614C005575002024-06-12 1:07PM EDT557.500.330.000.000.00-3050.00%
ADBE240614C005600002024-06-12 3:52PM EDT560.000.300.000.000.00-24050.00%
ADBE240614C005625002024-06-12 3:37PM EDT562.500.170.000.000.00-13050.00%
ADBE240614C005650002024-06-12 11:54AM EDT565.000.270.000.000.00-7050.00%
ADBE240614C005700002024-06-12 3:55PM EDT570.000.170.000.000.00-13050.00%
ADBE240614C005750002024-06-12 1:09PM EDT575.000.140.000.000.00-15050.00%
ADBE240614C005775002024-06-12 10:42AM EDT577.500.140.000.000.00-1050.00%
ADBE240614C005800002024-06-12 11:57AM EDT580.000.150.000.000.00-9050.00%
ADBE240614C005825002024-06-11 2:49PM EDT582.500.180.000.000.00-25050.00%
ADBE240614C005850002024-06-12 3:22PM EDT585.000.010.000.000.00-12050.00%
ADBE240614C005875002024-06-11 12:33PM EDT587.500.060.000.000.00-2050.00%
ADBE240614C005900002024-06-12 3:37PM EDT590.000.050.000.000.00-6050.00%
ADBE240614C005925002024-06-12 3:14PM EDT592.500.250.000.000.00-1050.00%
ADBE240614C005950002024-06-12 3:37PM EDT595.000.070.000.000.00-29050.00%
ADBE240614C006000002024-06-12 3:37PM EDT600.000.070.000.000.00-30050.00%
ADBE240614C006050002024-06-12 3:59PM EDT605.000.080.000.000.00-15050.00%
ADBE240614C006100002024-06-12 3:59PM EDT610.000.050.000.000.00-11050.00%
ADBE240614C006150002024-06-07 11:05AM EDT615.000.370.000.000.00-5050.00%
ADBE240614C006200002024-06-12 10:32AM EDT620.000.350.000.000.00-1050.00%
ADBE240614C006500002024-06-12 3:54PM EDT650.000.020.000.000.00-1050.00%
ADBE240614C006700002024-06-12 9:39AM EDT670.000.010.000.000.00-5050.00%
ADBE240614C006800002024-06-12 9:30AM EDT680.000.060.000.000.00-2050.00%
ADBE240614C006900002024-06-10 10:57AM EDT690.000.030.000.000.00-1050.00%
ADBE240614C007000002024-06-12 3:52PM EDT700.000.010.000.000.00-4050.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240614P003100002024-06-12 3:51PM EDT310.000.050.000.000.00-52050.00%
ADBE240614P003200002024-06-10 12:45PM EDT320.000.130.000.000.00-2050.00%
ADBE240614P003300002024-06-12 10:53AM EDT330.000.010.000.000.00-3050.00%
ADBE240614P003400002024-06-12 10:00AM EDT340.000.030.000.000.00-1050.00%
ADBE240614P003450002024-06-12 3:33PM EDT345.000.130.000.000.00-1050.00%
ADBE240614P003500002024-06-12 2:11PM EDT350.000.310.000.000.00-157050.00%
ADBE240614P003525002024-06-07 11:20AM EDT352.500.100.000.000.00-12050.00%
ADBE240614P003550002024-06-07 11:18AM EDT355.000.040.000.000.00-8050.00%
ADBE240614P003575002024-06-07 11:28AM EDT357.500.150.000.000.00-251050.00%
ADBE240614P003600002024-06-12 3:46PM EDT360.000.150.000.000.00-3050.00%
ADBE240614P003650002024-06-12 2:06PM EDT365.000.110.000.000.00-2050.00%
ADBE240614P003700002024-06-12 3:59PM EDT370.000.340.000.000.00-76050.00%
ADBE240614P003725002024-06-12 1:34PM EDT372.500.200.000.000.00-5050.00%
ADBE240614P003750002024-06-12 3:51PM EDT375.000.310.000.000.00-93050.00%
ADBE240614P003775002024-06-12 3:33PM EDT377.500.380.000.000.00-1050.00%
ADBE240614P003800002024-06-12 3:58PM EDT380.000.420.000.000.00-152050.00%
ADBE240614P003825002024-06-10 1:07PM EDT382.500.390.000.000.00-23050.00%
ADBE240614P003850002024-06-12 3:59PM EDT385.000.600.000.000.00-37050.00%
ADBE240614P003875002024-06-12 3:54PM EDT387.500.550.000.000.00-3050.00%
ADBE240614P003900002024-06-12 3:59PM EDT390.000.700.000.000.00-178050.00%
ADBE240614P003925002024-06-12 3:52PM EDT392.500.860.000.000.00-4050.00%
ADBE240614P003950002024-06-12 3:59PM EDT395.000.930.000.000.00-40050.00%
ADBE240614P003975002024-06-12 3:45PM EDT397.501.020.000.000.00-24050.00%
ADBE240614P004000002024-06-12 3:59PM EDT400.001.250.000.000.00-510050.00%
ADBE240614P004025002024-06-12 3:59PM EDT402.501.410.000.000.00-79050.00%
ADBE240614P004050002024-06-12 3:59PM EDT405.001.640.000.000.00-133025.00%
ADBE240614P004075002024-06-12 3:44PM EDT407.501.900.000.000.00-79025.00%
ADBE240614P004100002024-06-12 3:59PM EDT410.002.050.000.000.00-276025.00%
ADBE240614P004125002024-06-12 3:55PM EDT412.502.520.000.000.00-142025.00%
ADBE240614P004150002024-06-12 3:59PM EDT415.002.770.000.000.00-228025.00%
ADBE240614P004175002024-06-12 3:52PM EDT417.503.170.000.000.00-55025.00%
ADBE240614P004200002024-06-12 3:56PM EDT420.003.490.000.000.00-899025.00%
ADBE240614P004225002024-06-12 3:55PM EDT422.504.090.000.000.00-118025.00%
ADBE240614P004250002024-06-12 3:56PM EDT425.004.520.000.000.00-387025.00%
ADBE240614P004275002024-06-12 3:54PM EDT427.505.200.000.000.00-165025.00%
ADBE240614P004300002024-06-12 3:59PM EDT430.005.700.000.000.00-539025.00%
ADBE240614P004325002024-06-12 3:34PM EDT432.506.230.000.000.00-74025.00%
ADBE240614P004350002024-06-12 3:59PM EDT435.007.180.000.000.00-238012.50%
ADBE240614P004375002024-06-12 3:59PM EDT437.508.000.000.000.00-98012.50%
ADBE240614P004400002024-06-12 3:59PM EDT440.008.780.000.000.00-820012.50%
ADBE240614P004425002024-06-12 3:41PM EDT442.509.280.000.000.00-91012.50%
ADBE240614P004450002024-06-12 3:59PM EDT445.0010.760.000.000.00-257012.50%
ADBE240614P004475002024-06-12 3:59PM EDT447.5011.470.000.000.00-11006.25%
ADBE240614P004500002024-06-12 3:59PM EDT450.0012.400.000.000.00-36106.25%
ADBE240614P004525002024-06-12 3:59PM EDT452.5013.500.000.000.00-16506.25%
ADBE240614P004550002024-06-12 3:57PM EDT455.0014.930.000.000.00-31503.13%
ADBE240614P004575002024-06-12 3:58PM EDT457.5016.000.000.000.00-24401.56%
ADBE240614P004600002024-06-12 3:59PM EDT460.0017.440.000.000.00-1,22800.00%
ADBE240614P004625002024-06-12 3:55PM EDT462.5018.530.000.000.00-16600.00%
ADBE240614P004650002024-06-12 3:59PM EDT465.0020.200.000.000.00-53900.00%
ADBE240614P004675002024-06-12 3:19PM EDT467.5018.690.000.000.00-19900.00%
ADBE240614P004700002024-06-12 3:58PM EDT470.0022.950.000.000.00-39900.00%
ADBE240614P004725002024-06-12 1:00PM EDT472.5018.130.000.000.00-2400.00%
ADBE240614P004750002024-06-12 3:29PM EDT475.0026.550.000.000.00-3500.00%
ADBE240614P004775002024-06-03 3:44PM EDT477.5044.650.000.000.00-200.00%
ADBE240614P004800002024-06-12 1:19PM EDT480.0022.870.000.000.00-800.00%
ADBE240614P004825002024-06-12 3:45PM EDT482.5032.000.000.000.00-100.00%
ADBE240614P004850002024-06-12 3:24PM EDT485.0030.950.000.000.00-700.00%
ADBE240614P004875002024-06-10 12:07PM EDT487.5034.110.000.000.00-400.00%
ADBE240614P004900002024-06-12 3:24PM EDT490.0034.630.000.000.00-800.00%
ADBE240614P004925002024-06-12 10:51AM EDT492.5030.660.000.000.00-200.00%
ADBE240614P004950002024-06-07 3:35PM EDT495.0036.150.000.000.00-1300.00%
ADBE240614P005000002024-06-12 3:29PM EDT500.0043.790.000.000.00-700.00%
ADBE240614P005025002024-06-07 11:43AM EDT502.5042.650.000.000.00-100.00%
ADBE240614P005050002024-06-10 11:04AM EDT505.0048.970.000.000.00-100.00%
ADBE240614P005100002024-06-12 10:52AM EDT510.0045.000.000.000.00-100.00%
ADBE240614P005150002024-05-30 11:31AM EDT515.0062.270.000.000.00-100.00%
ADBE240614P005200002024-06-11 2:20PM EDT520.0060.680.000.000.00-100.00%
ADBE240614P005250002024-06-11 12:19PM EDT525.0069.100.000.000.00-100.00%
ADBE240614P005300002024-06-12 10:44AM EDT530.0061.250.000.000.00-500.00%
ADBE240614P005350002024-06-03 10:15AM EDT535.0089.390.000.000.00-200.00%
ADBE240614P005400002024-06-11 12:47PM EDT540.0082.930.000.000.00-100.00%
ADBE240614P005450002024-05-06 12:48PM EDT545.0058.6886.8592.550.00--1199.34%
ADBE240614P005500002024-05-14 10:51AM EDT550.0075.010.000.000.00--00.00%
ADBE240614P005600002024-05-09 1:45PM EDT560.0078.8191.5598.850.00-300.00%
ADBE240614P005650002024-05-09 1:45PM EDT565.0083.8196.25103.800.00-300.00%