Mercado abrirá em 9 h 39 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
554,82+3,82 (+0,69%)
No fechamento: 04:00PM EDT
556,72 +1,90 (+0,34%)
Pós-fechamento: 07:56PM EDT
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 EDT300.00267.01250.40260.000.00-10253.91%
ADBE240726C003500002024-07-19 11:32AM EDT350.00205.80200.45209.050.00-23298.34%
ADBE240726C003700002024-07-19 11:32AM EDT370.00186.35180.50190.000.00-11177.25%
ADBE240726C004000002024-06-13 12:59PM EDT400.0067.87157.30162.550.00-22237.23%
ADBE240726C004050002024-06-13 12:59PM EDT405.0063.78152.30157.600.00-22230.47%
ADBE240726C004150002024-07-18 3:59PM EDT415.00138.50138.50141.00-3.90-2.74%463156.01%
ADBE240726C004200002024-06-14 10:31AM EDT420.00107.74137.30142.600.00-11209.60%
ADBE240726C004300002024-06-17 10:48AM EDT430.0085.00128.65132.900.00-10204.46%
ADBE240726C004400002024-07-16 11:25AM EDT440.00128.25111.05119.550.00-11110.55%
ADBE240726C004500002024-06-28 1:46PM EDT450.00106.00101.60109.550.00-10109.28%
ADBE240726C004550002024-07-11 3:14PM EDT455.00106.5596.00104.550.00-1095.80%
ADBE240726C004600002024-07-19 3:32PM EDT460.0092.6091.0099.550.00-21091.31%
ADBE240726C004650002024-07-22 2:05PM EDT465.0091.9486.0094.25-9.35-9.23%112181.54%
ADBE240726C004700002024-07-11 11:52AM EDT470.0092.7581.0089.950.00-1487.65%
ADBE240726C004750002024-07-19 12:12PM EDT475.0081.0676.0084.600.00-1078.52%
ADBE240726C004800002024-07-19 9:30AM EDT480.0077.5971.0579.250.00-12969.63%
ADBE240726C004850002024-07-19 11:55AM EDT485.0070.5366.0075.000.00-1074.17%
ADBE240726C004900002024-07-19 3:53PM EDT490.0061.3061.0069.650.00-21065.72%
ADBE240726C004950002024-07-19 12:17PM EDT495.0062.5056.0064.350.00-3057.52%
ADBE240726C005000002024-07-19 2:27PM EDT500.0052.8351.2060.000.00-22061.84%
ADBE240726C005050002024-07-22 2:48PM EDT505.0052.1846.1554.75+4.28+8.94%2054.59%
ADBE240726C005100002024-07-22 1:11PM EDT510.0047.4341.0549.40+0.88+1.89%133186.55%
ADBE240726C005150002024-07-22 10:42AM EDT515.0044.0037.8544.45+2.89+7.03%12054.05%
ADBE240726C005200002024-07-19 2:12PM EDT520.0034.1931.3540.000.00-1077.09%
ADBE240726C005250002024-07-22 12:59PM EDT525.0032.2728.2534.75-4.39-11.97%43268.69%
ADBE240726C005300002024-07-22 3:07PM EDT530.0025.2824.5530.00+2.75+12.21%197663.10%
ADBE240726C005350002024-07-22 9:46AM EDT535.0021.3020.4522.05+1.10+5.45%1038.73%
ADBE240726C005375002024-07-19 3:58PM EDT537.5017.8017.9021.250.00-4045.47%
ADBE240726C005400002024-07-22 10:14AM EDT540.0016.5816.7017.60+2.13+14.74%1035.56%
ADBE240726C005425002024-07-18 1:59PM EDT542.5014.8613.5016.85-5.04-25.33%1741.19%
ADBE240726C005450002024-07-22 12:22PM EDT545.0014.8912.5514.80+1.67+12.63%3039.43%
ADBE240726C005475002024-07-22 10:29AM EDT547.5012.3711.0512.85+1.37+12.45%144137.82%
ADBE240726C005500002024-07-22 3:42PM EDT550.0010.109.459.85+0.30+3.06%105031.14%
ADBE240726C005550002024-07-22 3:57PM EDT555.006.866.657.00-0.45-6.16%17415830.59%
ADBE240726C005575002024-07-22 3:45PM EDT557.505.835.455.75-0.47-7.46%7412930.18%
ADBE240726C005600002024-07-22 3:44PM EDT560.004.604.354.70-0.80-14.81%139030.01%
ADBE240726C005625002024-07-22 3:59PM EDT562.503.553.403.80-0.82-18.76%56029.91%
ADBE240726C005650002024-07-22 3:47PM EDT565.002.782.533.05-0.32-10.32%13646529.91%
ADBE240726C005675002024-07-22 3:45PM EDT567.502.382.132.40-0.72-23.23%8530529.80%
ADBE240726C005700002024-07-22 3:55PM EDT570.001.751.641.90-0.59-25.21%42139529.94%
ADBE240726C005725002024-07-22 3:46PM EDT572.501.300.971.47-0.30-18.75%62029.94%
ADBE240726C005750002024-07-22 2:46PM EDT575.000.920.711.14-0.50-35.21%93030.08%
ADBE240726C005775002024-07-22 3:20PM EDT577.500.780.751.12-0.43-35.54%43032.41%
ADBE240726C005800002024-07-22 3:57PM EDT580.000.560.330.67-0.40-41.67%140030.40%
ADBE240726C005825002024-07-22 2:56PM EDT582.500.530.450.56-0.23-30.26%3716631.25%
ADBE240726C005850002024-07-22 3:52PM EDT585.000.310.340.44-0.24-43.64%72832331.64%
ADBE240726C005900002024-07-22 2:24PM EDT590.000.300.121.00-0.17-36.17%694042.81%
ADBE240726C005950002024-07-22 2:23PM EDT595.000.180.080.30-0.17-48.57%14118336.72%
ADBE240726C006000002024-07-22 1:25PM EDT600.000.150.060.25-0.02-11.76%6961739.01%
ADBE240726C006050002024-07-22 2:23PM EDT605.000.110.040.13-0.03-21.43%107038.38%
ADBE240726C006100002024-07-22 1:00PM EDT610.000.070.050.15-0.13-65.00%329642.38%
ADBE240726C006150002024-07-22 3:27PM EDT615.000.110.030.13-0.09-45.00%108044.53%
ADBE240726C006200002024-07-19 3:42PM EDT620.000.180.002.570.00-389270.90%
ADBE240726C006250002024-07-22 10:17AM EDT625.000.070.010.13+0.01+16.67%5050.49%
ADBE240726C006300002024-07-22 11:01AM EDT630.000.060.020.76-0.04-40.00%74162.70%
ADBE240726C006400002024-07-12 9:53AM EDT640.000.450.004.300.00-2596.62%
ADBE240726C006500002024-07-22 9:41AM EDT650.000.050.010.42-0.15-75.00%83768.95%
ADBE240726C006600002024-07-02 1:40PM EDT660.000.800.011.000.00--884.57%
ADBE240726C006700002024-07-22 9:56AM EDT670.000.030.003.80-0.17-85.00%11115.77%
ADBE240726C006800002024-07-22 3:45PM EDT680.000.010.000.050.00-4067.58%
ADBE240726C006900002024-07-22 3:45PM EDT690.000.010.000.05-0.03-75.00%203171.88%
ADBE240726C007000002024-07-22 9:49AM EDT700.000.010.000.330.00-833792.58%
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 EDT310.000.240.000.330.00-10218.56%
ADBE240726P003300002024-06-07 9:40AM EDT330.000.720.001.640.00-63243.07%
ADBE240726P003400002024-07-16 10:15AM EDT340.000.010.004.300.00--9272.27%
ADBE240726P003500002024-07-19 12:56PM EDT350.000.010.004.300.00-918258.45%
ADBE240726P003600002024-07-22 9:45AM EDT360.000.010.000.150.00-450152.73%
ADBE240726P003700002024-07-11 1:32PM EDT370.000.050.000.500.00-46165.04%
ADBE240726P003800002024-07-22 10:39AM EDT380.000.010.000.01-0.04-80.00%25106.25%
ADBE240726P003850002024-07-11 12:00PM EDT385.000.500.000.150.00-27130.86%
ADBE240726P003900002024-06-14 9:53AM EDT390.000.510.001.490.00-720170.26%
ADBE240726P003950002024-07-22 10:41AM EDT395.000.010.000.01-0.04-80.00%70096.88%
ADBE240726P004000002024-07-15 2:05PM EDT400.000.050.000.010.00-303393.75%
ADBE240726P004050002024-07-11 12:00PM EDT405.000.800.000.160.00-23115.04%
ADBE240726P004100002024-07-22 9:36AM EDT410.000.040.001.11+0.03+300.00%518142.29%
ADBE240726P004150002024-07-01 10:28AM EDT415.000.300.004.300.00-10175.68%
ADBE240726P004200002024-07-02 9:31AM EDT420.001.000.001.11-0.36-26.47%1014132.42%
ADBE240726P004250002024-06-21 3:33PM EDT425.000.500.000.720.00-122119.53%
ADBE240726P004300002024-07-22 2:00PM EDT430.000.010.004.30-0.04-80.00%5037158.01%
ADBE240726P004350002024-07-22 9:55AM EDT435.000.040.001.13+0.01+33.33%140118.26%
ADBE240726P004400002024-07-19 2:03PM EDT440.000.050.004.300.00-350146.39%
ADBE240726P004450002024-06-28 2:41PM EDT445.000.200.000.500.00-24096.09%
ADBE240726P004500002024-07-19 3:10PM EDT450.000.090.000.700.00-3010196.44%
ADBE240726P004550002024-07-18 2:51PM EDT455.000.100.012.530.00-90115.28%
ADBE240726P004600002024-07-22 11:05AM EDT460.000.010.020.10-0.07-87.50%1911269.73%
ADBE240726P004650002024-07-18 2:52PM EDT465.000.100.012.530.00-20104.88%
ADBE240726P004700002024-07-19 9:43AM EDT470.000.270.012.560.00-22899.98%
ADBE240726P004750002024-07-19 2:26PM EDT475.000.110.013.850.00-333104.00%
ADBE240726P004800002024-07-22 9:40AM EDT480.000.130.010.25+0.02+18.18%611660.84%
ADBE240726P004850002024-07-22 2:09PM EDT485.000.100.010.13-0.17-62.96%23952.73%
ADBE240726P004900002024-07-22 2:09PM EDT490.000.130.010.69-0.06-31.58%118261.72%
ADBE240726P004950002024-07-19 3:15PM EDT495.000.280.010.590.00-285555.96%
ADBE240726P005000002024-07-22 3:59PM EDT500.000.120.120.48-0.37-75.51%3217951.76%
ADBE240726P005050002024-07-22 10:30AM EDT505.000.200.050.17-0.38-65.52%103543.46%
ADBE240726P005100002024-07-22 3:29PM EDT510.000.280.101.03-0.22-44.00%24212555.71%
ADBE240726P005150002024-07-22 1:57PM EDT515.000.280.121.10-0.59-67.82%5137751.49%
ADBE240726P005200002024-07-22 3:16PM EDT520.000.330.280.48-0.57-63.33%66025238.28%
ADBE240726P005250002024-07-22 3:49PM EDT525.000.420.310.70-1.14-73.08%50260336.72%
ADBE240726P005300002024-07-22 3:32PM EDT530.000.650.610.76-1.38-67.98%18772332.47%
ADBE240726P005350002024-07-22 3:57PM EDT535.001.290.761.40-1.58-55.05%16145932.87%
ADBE240726P005375002024-07-22 3:57PM EDT537.501.421.131.92-2.14-60.11%593033.58%
ADBE240726P005400002024-07-22 3:42PM EDT540.001.701.631.86-2.45-59.04%22039330.07%
ADBE240726P005425002024-07-22 3:46PM EDT542.502.102.042.61-3.09-59.54%45561731.18%
ADBE240726P005450002024-07-22 3:11PM EDT545.002.752.432.91-3.00-52.17%11940029.21%
ADBE240726P005475002024-07-22 3:36PM EDT547.503.503.353.65-3.40-49.28%7610329.03%
ADBE240726P005500002024-07-22 3:58PM EDT550.004.304.204.50-3.50-44.87%144028.75%
ADBE240726P005550002024-07-22 3:58PM EDT555.006.506.406.70-3.99-38.04%9932228.52%
ADBE240726P005575002024-07-22 2:32PM EDT557.507.687.658.00-4.82-38.56%5214128.30%
ADBE240726P005600002024-07-22 3:54PM EDT560.009.309.0510.95-4.67-33.43%19031734.79%
ADBE240726P005625002024-07-22 1:43PM EDT562.5010.3010.5514.15-4.75-31.56%715242.16%
ADBE240726P005650002024-07-22 2:15PM EDT565.0012.0312.3513.65-5.41-31.02%21032.01%
ADBE240726P005675002024-07-19 11:15AM EDT567.5014.8414.1015.600.00-10032.63%
ADBE240726P005700002024-07-22 2:58PM EDT570.0015.8515.6017.90-5.29-25.02%47734.75%
ADBE240726P005725002024-07-19 3:28PM EDT572.5022.5317.3519.800.00-610934.23%
ADBE240726P005750002024-07-22 11:16AM EDT575.0020.0519.3522.85+5.85+41.20%34040.52%
ADBE240726P005775002024-07-22 11:15AM EDT577.5021.0321.7025.05-1.97-8.57%1041.50%
ADBE240726P005800002024-07-19 11:49AM EDT580.0024.1324.2527.75-1.57-6.11%1045.58%
ADBE240726P005850002024-07-18 1:30PM EDT585.0027.7026.0034.250.00-3360.54%
ADBE240726P005900002024-07-18 1:21PM EDT590.0032.3631.0039.200.00-3465.86%
ADBE240726P005950002024-07-15 3:32PM EDT595.0031.6035.2543.850.00-2068.98%
ADBE240726P006000002024-07-19 9:46AM EDT600.0039.7840.7049.750.00-3080.14%
ADBE240726P006200002024-07-10 12:20PM EDT620.0056.8261.0068.850.00--093.48%
ADBE240726P006300002024-07-19 2:43PM EDT630.0079.6370.8079.650.00-10108.78%
ADBE240726P006800002024-07-10 12:20PM EDT680.00116.78120.90128.850.00--0142.91%