Mercado abrirá em 3 horas 1 minuto

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
546,01-8,81 (-1,59%)
No fechamento: 04:00PM EDT
543,16 -2,85 (-0,52%)
Pré-Abertura: 05:55AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240802C004350002024-06-14 9:44AM EDT435.0095.50123.55128.000.00-32163.83%
ADBE240802C004500002024-07-09 11:47AM EDT450.00115.300.000.000.00-100.00%
ADBE240802C004550002024-07-23 2:08PM EDT455.0094.420.000.000.00-100.00%
ADBE240802C004600002024-07-05 2:22PM EDT460.00120.430.000.000.00-500.00%
ADBE240802C004650002024-07-22 11:56AM EDT465.0091.550.000.000.00-1000.00%
ADBE240802C004700002024-07-02 3:50PM EDT470.00100.850.000.000.00-100.00%
ADBE240802C004750002024-07-05 12:52PM EDT475.00107.000.000.000.00-100.00%
ADBE240802C004800002024-07-23 12:45PM EDT480.0070.740.000.000.00-100.00%
ADBE240802C004850002024-06-17 9:56AM EDT485.0040.1873.7080.000.00-107114.83%
ADBE240802C004950002024-07-23 11:49AM EDT495.0058.470.000.000.00-100.00%
ADBE240802C005000002024-07-10 12:13PM EDT500.0065.000.000.000.00-100.00%
ADBE240802C005050002024-07-22 2:48PM EDT505.0053.130.000.000.00-200.00%
ADBE240802C005100002024-07-22 1:11PM EDT510.0048.510.000.000.00-1300.00%
ADBE240802C005150002024-07-23 2:53PM EDT515.0035.050.000.000.00-1000.00%
ADBE240802C005200002024-07-19 3:53PM EDT520.0035.500.000.000.00-300.00%
ADBE240802C005250002024-07-22 1:43PM EDT525.0033.930.000.000.00-200.00%
ADBE240802C005300002024-07-23 2:43PM EDT530.0022.050.000.000.00-700.00%
ADBE240802C005350002024-07-19 3:35PM EDT535.0023.180.000.000.00-500.00%
ADBE240802C005400002024-07-23 3:59PM EDT540.0014.060.000.000.00-3100.00%
ADBE240802C005450002024-07-23 3:58PM EDT545.0010.870.000.000.00-3000.00%
ADBE240802C005475002024-07-23 3:39PM EDT547.5010.600.000.000.00-4300.39%
ADBE240802C005500002024-07-23 3:59PM EDT550.008.560.000.000.00-8100.78%
ADBE240802C005550002024-07-23 3:06PM EDT555.006.100.000.000.00-2703.13%
ADBE240802C005575002024-07-23 3:46PM EDT557.505.700.000.000.00-5503.13%
ADBE240802C005600002024-07-23 3:54PM EDT560.004.600.000.000.00-8703.13%
ADBE240802C005625002024-07-23 3:58PM EDT562.504.000.000.000.00-6703.13%
ADBE240802C005650002024-07-23 3:52PM EDT565.003.600.000.000.00-3506.25%
ADBE240802C005675002024-07-23 3:55PM EDT567.502.600.000.000.00-4006.25%
ADBE240802C005700002024-07-23 3:50PM EDT570.002.730.000.000.00-5606.25%
ADBE240802C005725002024-07-23 3:12PM EDT572.502.040.000.000.00-4706.25%
ADBE240802C005750002024-07-23 3:55PM EDT575.001.550.000.000.00-11906.25%
ADBE240802C005775002024-07-23 1:45PM EDT577.501.330.000.000.00-3006.25%
ADBE240802C005800002024-07-23 3:23PM EDT580.001.250.000.000.00-3006.25%
ADBE240802C005825002024-07-23 1:45PM EDT582.500.980.000.000.00-606.25%
ADBE240802C005850002024-07-23 3:08PM EDT585.000.770.000.000.00-4806.25%
ADBE240802C005900002024-07-23 3:44PM EDT590.000.500.000.000.00-155012.50%
ADBE240802C005950002024-07-23 12:45PM EDT595.000.440.000.000.00-146012.50%
ADBE240802C006000002024-07-23 3:55PM EDT600.000.250.000.000.00-45012.50%
ADBE240802C006050002024-07-23 12:52PM EDT605.000.270.000.000.00-4012.50%
ADBE240802C006100002024-07-23 12:55PM EDT610.000.180.000.000.00-5012.50%
ADBE240802C006150002024-07-19 2:28PM EDT615.000.390.000.000.00-6012.50%
ADBE240802C006200002024-07-22 1:30PM EDT620.000.180.000.000.00-2012.50%
ADBE240802C006250002024-07-23 12:56PM EDT625.000.090.000.000.00-1012.50%
ADBE240802C006300002024-07-23 2:30PM EDT630.000.080.000.000.00-1012.50%
ADBE240802C006350002024-07-15 11:17AM EDT635.000.560.000.000.00-2025.00%
ADBE240802C006400002024-07-22 12:43PM EDT640.000.100.000.000.00-19025.00%
ADBE240802C006450002024-07-17 1:45PM EDT645.001.270.000.000.00--025.00%
ADBE240802C006500002024-07-23 3:35PM EDT650.000.010.000.000.00-5025.00%
ADBE240802C006700002024-07-11 12:59PM EDT670.000.590.000.000.00-50025.00%
ADBE240802C006800002024-07-22 12:42PM EDT680.000.100.000.000.00-3025.00%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240802P003000002024-07-16 2:07PM EDT300.000.030.000.000.00-1050.00%
ADBE240802P003500002024-07-22 11:42AM EDT350.000.040.000.000.00-29050.00%
ADBE240802P003900002024-07-09 2:43PM EDT390.000.260.000.000.00-1050.00%
ADBE240802P004000002024-07-09 3:22PM EDT400.000.180.000.000.00-2050.00%
ADBE240802P004050002024-07-11 9:32AM EDT405.000.200.000.000.00-1025.00%
ADBE240802P004100002024-06-13 1:27PM EDT410.006.000.041.100.00-1186.43%
ADBE240802P004150002024-06-14 10:27AM EDT415.002.350.001.490.00-1086.96%
ADBE240802P004200002024-07-10 11:50AM EDT420.000.180.000.000.00-2025.00%
ADBE240802P004250002024-07-08 11:44AM EDT425.000.170.000.000.00-2025.00%
ADBE240802P004300002024-07-08 9:45AM EDT430.000.200.000.000.00-2025.00%
ADBE240802P004350002024-06-25 3:19PM EDT435.000.700.000.000.00-6025.00%
ADBE240802P004400002024-07-22 9:38AM EDT440.000.200.000.000.00-20025.00%
ADBE240802P004450002024-06-13 3:05PM EDT445.0018.290.001.570.00-1168.46%
ADBE240802P004500002024-07-23 12:16PM EDT450.000.170.000.000.00-24025.00%
ADBE240802P004550002024-07-11 2:11PM EDT455.000.150.000.000.00-1025.00%
ADBE240802P004600002024-06-27 2:50PM EDT460.000.590.000.000.00-4025.00%
ADBE240802P004650002024-07-01 12:09PM EDT465.000.750.000.000.00-2025.00%
ADBE240802P004700002024-07-19 3:56PM EDT470.000.250.000.000.00-1025.00%
ADBE240802P004750002024-07-19 2:03PM EDT475.000.380.000.000.00-1012.50%
ADBE240802P004800002024-07-23 11:16AM EDT480.000.320.000.000.00-1012.50%
ADBE240802P004850002024-07-23 11:16AM EDT485.000.350.000.000.00-1012.50%
ADBE240802P004900002024-07-23 10:54AM EDT490.000.410.000.000.00-1012.50%
ADBE240802P004950002024-07-19 12:42PM EDT495.000.550.000.000.00-2012.50%
ADBE240802P005000002024-07-23 3:37PM EDT500.000.530.000.000.00-11012.50%
ADBE240802P005050002024-07-23 12:23PM EDT505.000.780.000.000.00-5012.50%
ADBE240802P005100002024-07-23 3:49PM EDT510.000.950.000.000.00-10906.25%
ADBE240802P005150002024-07-23 3:44PM EDT515.001.210.000.000.00-4106.25%
ADBE240802P005200002024-07-23 3:08PM EDT520.001.780.000.000.00-11006.25%
ADBE240802P005250002024-07-23 3:16PM EDT525.002.530.000.000.00-2706.25%
ADBE240802P005300002024-07-23 3:57PM EDT530.003.950.000.000.00-16203.13%
ADBE240802P005350002024-07-23 3:59PM EDT535.004.950.000.000.00-11003.13%
ADBE240802P005375002024-07-23 3:54PM EDT537.506.000.000.000.00-3403.13%
ADBE240802P005400002024-07-23 3:53PM EDT540.006.450.000.000.00-3801.56%
ADBE240802P005425002024-07-23 3:48PM EDT542.507.350.000.000.00-1700.78%
ADBE240802P005450002024-07-23 3:55PM EDT545.009.050.000.000.00-8300.39%
ADBE240802P005475002024-07-23 3:57PM EDT547.509.950.000.000.00-2400.00%
ADBE240802P005500002024-07-23 3:55PM EDT550.0011.650.000.000.00-11700.00%
ADBE240802P005550002024-07-23 3:43PM EDT555.0014.310.000.000.00-5900.00%
ADBE240802P005575002024-07-23 11:58AM EDT557.5012.350.000.000.00-1200.00%
ADBE240802P005600002024-07-23 2:48PM EDT560.0016.250.000.000.00-1200.00%
ADBE240802P005625002024-07-23 2:48PM EDT562.5018.050.000.000.00-400.00%
ADBE240802P005650002024-07-23 11:18AM EDT565.0015.950.000.000.00-100.00%
ADBE240802P005675002024-07-17 9:48AM EDT567.5016.500.000.000.00--00.00%
ADBE240802P005700002024-07-23 2:13PM EDT570.0023.180.000.000.00-500.00%
ADBE240802P005750002024-07-23 1:46PM EDT575.0029.230.000.000.00-400.00%
ADBE240802P005800002024-07-23 10:38AM EDT580.0028.360.000.000.00-2100.00%
ADBE240802P005850002024-07-05 10:54AM EDT585.0019.750.000.000.00-100.00%
ADBE240802P005950002024-07-05 2:49PM EDT595.0023.890.000.000.00-200.00%
ADBE240802P006000002024-07-17 1:35PM EDT600.0037.650.000.000.00--00.00%
ADBE240802P006050002024-07-05 2:49PM EDT605.0031.300.000.000.00-200.00%