Mercado fechará em 2 horas 1 minuto

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
552,55-4,29 (-0,77%)
A partir de 01:59PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240920C002300002024-06-04 2:48PM EDT230.00223.25340.70345.250.00-10196.54%
ADBE240920C002500002024-07-05 10:52AM EDT250.00328.00302.25305.650.00-1096.56%
ADBE240920C002700002024-06-14 12:30PM EDT270.00261.30290.45294.000.00-12132.41%
ADBE240920C002950002024-05-29 3:58PM EDT295.00188.37260.00269.500.00--41109.71%
ADBE240920C003000002024-06-28 2:57PM EDT300.00260.20252.75256.200.00-114080.76%
ADBE240920C003100002024-06-27 10:36AM EDT310.00239.55242.85246.300.00-1177.67%
ADBE240920C003300002024-06-21 10:03AM EDT330.00201.71223.10226.450.00-12871.59%
ADBE240920C003400002024-06-05 3:57PM EDT340.00124.56241.30245.100.00--10144.68%
ADBE240920C003450002024-05-30 3:33PM EDT345.00112.48211.00220.000.00-1189.12%
ADBE240920C003500002024-06-14 9:58AM EDT350.00184.21211.45215.100.00-1594.85%
ADBE240920C003550002024-06-11 10:27AM EDT355.00110.11210.55213.850.00-13102.33%
ADBE240920C003600002024-06-05 3:57PM EDT360.00106.58221.90225.450.00-1013133.58%
ADBE240920C003650002024-06-11 10:27AM EDT365.00101.19200.75204.450.00-1498.43%
ADBE240920C003700002024-06-10 11:29AM EDT370.0098.94193.80198.650.00-1692.94%
ADBE240920C003750002024-05-28 11:21AM EDT375.00110.88175.10180.600.00-2560.08%
ADBE240920C003800002024-06-21 10:50AM EDT380.00153.39174.35177.450.00-413259.63%
ADBE240920C003850002024-06-20 10:55AM EDT385.00151.12169.20173.350.00-5759.37%
ADBE240920C003900002024-07-17 9:52AM EDT390.00173.31164.35168.500.00-2358.20%
ADBE240920C003950002024-06-17 10:53AM EDT395.00124.00168.45171.850.00-2479.39%
ADBE240920C004000002024-07-11 3:54PM EDT400.00165.00154.60158.800.00-12355.72%
ADBE240920C004050002024-07-02 1:25PM EDT405.00168.54149.80153.350.00-1353.60%
ADBE240920C004100002024-06-04 2:02PM EDT410.0059.25163.80169.050.00-1093.84%
ADBE240920C004150002024-05-06 2:05PM EDT415.0096.9562.4065.500.00-130.00%
ADBE240920C004200002024-07-18 11:47AM EDT420.00144.02135.30139.550.00-1451.12%
ADBE240920C004250002024-06-21 3:41PM EDT425.00135.25130.55134.10+21.35+18.74%11953.77%
ADBE240920C004300002024-07-19 1:07PM EDT430.00127.88125.75129.35-9.11-6.65%52452.58%
ADBE240920C004350002024-07-05 12:40PM EDT435.00150.32122.05125.200.00-1552.72%
ADBE240920C004400002024-06-21 11:25AM EDT440.0098.32116.70120.450.00-416551.43%
ADBE240920C004450002024-07-03 12:57PM EDT445.00132.64112.05115.800.00-11850.34%
ADBE240920C004500002024-07-18 2:37PM EDT450.00116.00107.40110.700.00-814948.30%
ADBE240920C004550002024-07-08 11:58AM EDT455.00123.00102.75106.000.00-14647.07%
ADBE240920C004600002024-07-10 12:22PM EDT460.0099.6298.45102.00-12.38-11.05%59847.12%
ADBE240920C004650002024-07-11 9:46AM EDT465.0099.4693.8596.25-13.54-11.98%111243.89%
ADBE240920C004700002024-07-11 12:14PM EDT470.0099.5989.3591.950.00-286443.31%
ADBE240920C004750002024-07-18 2:56PM EDT475.0093.1084.7087.650.00-512142.64%
ADBE240920C004800002024-07-17 1:11PM EDT480.0091.0080.6583.200.00-123941.65%
ADBE240920C004850002024-07-09 3:22PM EDT485.0082.9276.5079.60-9.38-10.16%113741.92%
ADBE240920C004900002024-07-18 2:28PM EDT490.0080.6472.6075.650.00-126441.51%
ADBE240920C004950002024-07-16 3:17PM EDT495.0082.8868.7572.150.00-319841.63%
ADBE240920C005000002024-07-18 2:44PM EDT500.0071.0065.9568.150.00-960440.93%
ADBE240920C005050002024-07-12 1:54PM EDT505.0070.2061.5064.200.00-122640.22%
ADBE240920C005100002024-07-19 12:29PM EDT510.0061.4657.4059.25-4.89-7.37%41,27738.13%
ADBE240920C005150002024-07-18 2:15PM EDT515.0060.2254.9055.850.00-112737.96%
ADBE240920C005200002024-07-19 9:30AM EDT520.0055.5250.7551.90-0.96-1.70%462337.00%
ADBE240920C005250002024-07-18 3:55PM EDT525.0052.3748.2548.750.00-327736.89%
ADBE240920C005300002024-07-15 3:08PM EDT530.0054.0045.0046.950.00-1125238.20%
ADBE240920C005350002024-07-19 1:24PM EDT535.0041.4541.7042.75-5.05-10.86%732736.62%
ADBE240920C005400002024-07-18 3:19PM EDT540.0043.2537.6540.200.00-757536.80%
ADBE240920C005450002024-07-18 2:50PM EDT545.0035.9035.6536.55-4.35-10.81%247635.63%
ADBE240920C005500002024-07-19 1:38PM EDT550.0033.8033.5534.15-4.10-10.82%654735.71%
ADBE240920C005550002024-07-19 1:19PM EDT555.0031.1531.1031.55-3.90-11.13%527435.44%
ADBE240920C005600002024-07-19 11:35AM EDT560.0030.0028.7529.15-2.10-6.54%858035.26%
ADBE240920C005650002024-07-19 1:38PM EDT565.0026.9526.2026.60-2.45-8.33%1742634.78%
ADBE240920C005700002024-07-19 12:29PM EDT570.0025.8024.3524.55-2.40-8.51%662734.72%
ADBE240920C005750002024-07-19 1:12PM EDT575.0021.8522.0522.80-2.93-11.82%640534.87%
ADBE240920C005800002024-07-19 1:35PM EDT580.0020.7520.2520.80-2.90-12.26%827234.61%
ADBE240920C005850002024-07-19 11:18AM EDT585.0020.2018.5519.60-1.55-7.13%851835.13%
ADBE240920C005900002024-07-19 1:10PM EDT590.0016.4616.9017.45-2.91-15.02%332234.44%
ADBE240920C005950002024-07-19 10:18AM EDT595.0017.2515.4015.80-0.65-3.63%312834.20%
ADBE240920C006000002024-07-19 1:14PM EDT600.0013.6514.0514.45-2.05-13.06%282,50534.19%
ADBE240920C006050002024-07-19 1:35PM EDT605.0013.0011.9012.90-1.20-8.45%610633.80%
ADBE240920C006100002024-07-19 1:24PM EDT610.0011.3911.6011.70-1.66-12.72%975633.73%
ADBE240920C006150002024-07-18 12:26PM EDT615.0011.609.7010.600.00-411933.68%
ADBE240920C006200002024-07-19 1:24PM EDT620.009.319.509.70-1.69-15.36%124033.79%
ADBE240920C006250002024-07-18 3:43PM EDT625.0010.208.358.700.00-1710133.65%
ADBE240920C006300002024-07-19 1:08PM EDT630.007.407.557.85-1.85-20.00%827233.61%
ADBE240920C006350002024-07-19 11:49AM EDT635.007.526.907.20-0.96-11.32%111433.78%
ADBE240920C006400002024-07-18 1:37PM EDT640.006.375.856.35-0.83-11.53%259133.52%
ADBE240920C006450002024-07-18 11:36AM EDT645.006.815.605.850.00-66833.76%
ADBE240920C006500002024-07-19 1:33PM EDT650.004.944.705.25-0.91-15.56%419233.73%
ADBE240920C006550002024-07-15 11:43AM EDT655.006.324.304.650.00-17333.59%
ADBE240920C006600002024-07-19 10:21AM EDT660.004.053.754.30-1.17-22.41%110733.87%
ADBE240920C006650002024-07-10 1:57PM EDT665.005.603.603.800.00-29033.73%
ADBE240920C006700002024-07-11 11:30AM EDT670.004.402.843.450.00-226333.85%
ADBE240920C006750002024-07-19 9:51AM EDT675.003.502.703.05-1.75-33.33%15233.75%
ADBE240920C006800002024-07-18 10:03AM EDT680.003.152.512.820.00-46834.03%
ADBE240920C006850002024-07-16 3:26PM EDT685.003.351.732.720.00-86134.63%
ADBE240920C006900002024-07-11 9:53AM EDT690.003.801.602.540.00-14834.96%
ADBE240920C006950002024-07-08 3:11PM EDT695.003.801.402.290.00-105935.01%
ADBE240920C007000002024-07-18 2:08PM EDT700.002.061.562.050.00-447535.01%
ADBE240920C007050002024-07-16 9:52AM EDT705.002.401.141.900.00-41935.27%
ADBE240920C007100002024-07-15 11:17AM EDT710.002.061.031.750.00-113335.47%
ADBE240920C007150002024-07-18 11:42AM EDT715.001.501.001.610.00-12935.67%
ADBE240920C007200002024-07-08 10:59AM EDT720.001.960.781.970.00-69237.88%
ADBE240920C007250002024-07-16 9:47AM EDT725.001.600.501.870.00-12638.26%
ADBE240920C007300002024-07-05 3:46PM EDT730.002.240.311.770.00-22638.60%
ADBE240920C007350002024-07-09 3:38PM EDT735.001.440.231.680.00-144238.95%
ADBE240920C007400002024-05-07 10:32AM EDT740.001.050.030.810.00-11135.01%
ADBE240920C007450002024-03-12 12:57PM EDT745.0014.950.621.880.00-31641.26%
ADBE240920C007500002024-07-09 1:16PM EDT750.000.940.281.470.00-123040.13%
ADBE240920C007550002024-07-12 9:47AM EDT755.000.570.251.400.00-406140.47%
ADBE240920C007600002024-06-14 9:35AM EDT760.001.730.291.590.00-26442.08%
ADBE240920C007650002024-06-20 3:05PM EDT765.000.180.211.290.00-907341.24%
ADBE240920C007700002024-03-28 10:49AM EDT770.002.080.220.920.00-263439.65%
ADBE240920C007750002024-04-23 9:32AM EDT775.000.420.010.850.00-11539.78%
ADBE240920C007800002024-06-14 10:34AM EDT780.000.400.211.390.00-12643.75%
ADBE240920C007850002024-03-11 9:42AM EDT785.009.150.000.000.00-14112.50%
ADBE240920C007900002024-05-21 10:46AM EDT790.000.330.071.330.00-12444.71%
ADBE240920C007950002024-06-25 3:10PM EDT795.000.310.061.050.00-21043.63%
ADBE240920C008000002024-07-17 12:59PM EDT800.000.350.050.600.00-414940.71%
ADBE240920C008050002024-06-28 1:26PM EDT805.000.440.051.000.00-2644.51%
ADBE240920C008100002024-07-02 3:16PM EDT810.000.490.040.970.00-22244.90%
ADBE240920C008150002024-07-03 11:33AM EDT815.000.490.040.950.00-21745.34%
ADBE240920C008200002024-07-11 2:33PM EDT820.000.350.080.930.00-23745.78%
ADBE240920C008250002024-07-11 2:31PM EDT825.000.320.010.500.00-2942.46%
ADBE240920C008300002024-07-17 11:16AM EDT830.000.220.070.900.00-23146.70%
ADBE240920C008400002024-06-26 2:31PM EDT840.000.210.070.870.00-22247.58%
ADBE240920C008600002024-07-11 2:44PM EDT860.000.360.010.780.00-233349.00%
ADBE240920C008800002024-06-26 1:09PM EDT880.000.090.010.750.00-116850.83%
ADBE240920C009000002024-07-16 12:37PM EDT900.000.090.020.180.00-113044.48%
ADBE240920C009200002024-06-26 1:11PM EDT920.000.060.010.260.00-6167748.10%
ADBE240920C009400002024-07-12 11:52AM EDT940.000.100.010.400.00-142052.39%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240920P002300002024-07-15 2:05PM EDT230.000.240.010.750.00-1488.13%
ADBE240920P002400002024-06-06 11:58AM EDT240.000.470.001.060.00--187.79%
ADBE240920P002500002024-07-05 9:30AM EDT250.000.150.010.770.00-15580.57%
ADBE240920P002600002024-07-12 10:03AM EDT260.000.840.010.180.00-13765.63%
ADBE240920P002700002024-07-19 12:20PM EDT270.000.440.100.67+0.11+33.33%128873.19%
ADBE240920P002750002024-07-01 9:30AM EDT275.000.440.100.63+0.22+100.00%113871.00%
ADBE240920P002800002024-07-19 12:24PM EDT280.000.270.010.23-0.15-35.71%13561.04%
ADBE240920P002850002024-07-19 12:23PM EDT285.000.220.010.24+0.08+57.14%112959.77%
ADBE240920P002900002024-07-18 9:30AM EDT290.000.160.100.290.00-18061.23%
ADBE240920P002950002024-02-22 10:38AM EDT295.001.821.411.780.00-12180.10%
ADBE240920P003000002024-06-27 10:32AM EDT300.000.490.050.870.00-115964.75%
ADBE240920P003050002024-06-14 3:40PM EDT305.000.250.001.160.00-6465.19%
ADBE240920P003100002024-06-14 9:33AM EDT310.000.800.101.170.00-101364.40%
ADBE240920P003150002024-06-14 9:52AM EDT315.000.320.001.180.00-11462.13%
ADBE240920P003200002024-06-18 1:30PM EDT320.000.540.030.830.00-32157.98%
ADBE240920P003250002024-07-12 9:50AM EDT325.000.550.010.940.00-1357.28%
ADBE240920P003300002024-07-16 10:59AM EDT330.000.450.010.960.00-23355.93%
ADBE240920P003350002024-07-09 9:46AM EDT335.000.570.010.930.00-1854.22%
ADBE240920P003400002024-06-14 9:42AM EDT340.000.800.141.260.00-203355.91%
ADBE240920P003450002024-06-14 9:35AM EDT345.000.600.151.290.00-61754.64%
ADBE240920P003500002024-07-12 3:05PM EDT350.000.250.031.080.00-187051.15%
ADBE240920P003550002024-07-17 10:28AM EDT355.000.400.201.120.00-41551.03%
ADBE240920P003600002024-06-25 12:07PM EDT360.000.500.011.170.00-13854.37%
ADBE240920P003650002024-07-15 9:44AM EDT365.000.580.011.220.00-236953.24%
ADBE240920P003700002024-07-09 11:28AM EDT370.000.660.111.270.00-15652.09%
ADBE240920P003750002024-07-19 10:11AM EDT375.000.550.111.33-0.13-19.12%519951.00%
ADBE240920P003800002024-07-18 10:08AM EDT380.000.250.051.400.00-586349.96%
ADBE240920P003850002024-07-10 3:47PM EDT385.000.730.051.480.00-113248.98%
ADBE240920P003900002024-07-16 2:33PM EDT390.000.500.091.550.00-136147.91%
ADBE240920P003950002024-07-10 3:47PM EDT395.000.890.221.660.00-111247.05%
ADBE240920P004000002024-07-19 12:30PM EDT400.000.810.311.37-0.09-10.00%253543.92%
ADBE240920P004050002024-07-15 10:55AM EDT405.000.900.421.650.00-1044344.04%
ADBE240920P004100002024-07-17 1:09PM EDT410.001.060.551.970.00-152344.14%
ADBE240920P004150002024-07-18 11:13AM EDT415.001.270.692.000.00-228142.80%
ADBE240920P004200002024-07-15 2:24PM EDT420.001.010.842.150.00-11,11441.97%
ADBE240920P004250002024-07-08 3:43PM EDT425.001.101.002.250.00-119140.89%
ADBE240920P004300002024-07-18 12:08PM EDT430.002.011.322.010.00-10061838.45%
ADBE240920P004350002024-07-19 1:16PM EDT435.002.001.992.24+0.28+16.28%128237.91%
ADBE240920P004400002024-07-18 2:29PM EDT440.001.952.272.630.00-4159337.84%
ADBE240920P004450002024-07-10 10:25AM EDT445.001.952.552.770.00-7823436.82%
ADBE240920P004500002024-07-19 10:05AM EDT450.002.602.903.35+0.07+2.77%11,74737.07%
ADBE240920P004550002024-07-19 1:38PM EDT455.003.303.303.50+0.60+22.22%230335.95%
ADBE240920P004600002024-07-19 10:31AM EDT460.003.403.753.95+0.10+3.03%232635.58%
ADBE240920P004650002024-07-19 12:46PM EDT465.003.954.204.45+0.40+11.27%131135.22%
ADBE240920P004700002024-07-19 11:55AM EDT470.004.454.755.00+0.45+11.25%435434.84%
ADBE240920P004750002024-07-12 12:57PM EDT475.004.355.405.600.00-479934.45%
ADBE240920P004800002024-07-19 12:12PM EDT480.005.506.156.40+0.30+5.77%51,14134.32%
ADBE240920P004850002024-07-18 3:33PM EDT485.005.946.857.250.00-415634.13%
ADBE240920P004900002024-07-19 11:46AM EDT490.007.277.808.00+0.55+8.18%225733.63%
ADBE240920P004950002024-07-18 11:48AM EDT495.007.508.658.95+0.03+0.40%223333.34%
ADBE240920P005000002024-07-19 1:39PM EDT500.009.769.8510.25+1.56+19.02%868333.43%
ADBE240920P005050002024-07-19 11:19AM EDT505.009.6010.8511.15+0.25+2.67%111532.79%
ADBE240920P005100002024-07-19 12:31PM EDT510.0011.3012.2512.65+0.65+6.10%1148232.85%
ADBE240920P005150002024-07-18 3:29PM EDT515.0011.7313.1514.150.00-414932.75%
ADBE240920P005200002024-07-19 1:05PM EDT520.0014.5714.6016.25+1.42+10.80%171,09133.23%
ADBE240920P005250002024-07-18 2:36PM EDT525.0014.3116.6517.000.00-420931.92%
ADBE240920P005300002024-07-19 1:39PM EDT530.0018.3818.3518.80+3.83+26.32%3118731.75%
ADBE240920P005350002024-07-19 1:15PM EDT535.0020.4020.5020.70+2.20+12.09%219331.54%
ADBE240920P005400002024-07-19 1:04PM EDT540.0022.0022.3523.35+2.33+11.85%1632532.03%
ADBE240920P005450002024-07-19 1:27PM EDT545.0024.6724.1524.90+4.87+24.60%113231.14%
ADBE240920P005500002024-07-19 1:27PM EDT550.0027.2726.9527.55+3.67+15.55%1338531.31%
ADBE240920P005550002024-07-19 1:16PM EDT555.0029.8029.2029.60+3.90+15.06%954130.68%
ADBE240920P005600002024-07-19 1:04PM EDT560.0031.2531.8532.50+3.00+10.62%6423630.83%
ADBE240920P005650002024-07-19 1:32PM EDT565.0035.1034.4535.00+4.50+14.71%1435330.39%
ADBE240920P005700002024-07-18 12:26PM EDT570.0035.1537.6038.25+1.25+3.69%134430.63%
ADBE240920P005750002024-07-18 12:44PM EDT575.0036.2039.1541.550.00-1616030.77%
ADBE240920P005800002024-07-19 1:43PM EDT580.0044.0043.3044.00+6.00+18.75%310529.82%
ADBE240920P005850002024-07-19 1:16PM EDT585.0046.9046.5547.25+7.40+18.73%84029.61%
ADBE240920P005900002024-07-19 1:37PM EDT590.0050.0049.8050.60+6.55+15.07%312129.36%
ADBE240920P005950002024-07-17 10:41AM EDT595.0046.1052.9555.450.00-12130.82%
ADBE240920P006000002024-07-19 9:30AM EDT600.0054.0056.2058.80+4.88+9.93%12830.31%
ADBE240920P006050002024-05-30 3:13PM EDT605.00156.3056.9060.350.00-100227.13%
ADBE240920P006100002024-07-08 10:47AM EDT610.0054.1064.6066.250.00-252929.80%
ADBE240920P006150002024-06-14 9:53AM EDT615.0089.1761.5063.950.00-1117.93%
ADBE240920P006200002024-07-18 3:21PM EDT620.0067.4072.5074.600.00-1130.02%
ADBE240920P006250002024-07-18 1:50PM EDT625.0070.6976.6078.700.00-268929.82%
ADBE240920P006300002024-07-18 3:21PM EDT630.0075.5980.1582.200.00-1128.37%
ADBE240920P006350002024-05-31 2:49PM EDT635.00202.6080.6084.600.00-10723.75%
ADBE240920P006400002024-03-18 9:31AM EDT640.00143.95161.00169.550.00-10118.23%
ADBE240920P006450002024-07-02 1:27PM EDT645.0080.5994.4096.900.00-1331.10%
ADBE240920P006500002024-04-08 12:23PM EDT650.00169.15154.75161.400.00-300102.60%
ADBE240920P006550002024-03-27 2:04PM EDT655.00152.90173.05181.850.00-10119.81%
ADBE240920P006600002024-07-16 12:57PM EDT660.0095.50107.00111.300.00-1132.90%
ADBE240920P006650002024-03-12 12:03PM EDT665.00110.85177.95185.850.00-20116.73%
ADBE240920P006700002024-07-02 1:27PM EDT670.00103.00116.95121.000.00-1034.14%
ADBE240920P006750002024-02-20 3:16PM EDT675.00143.40160.85168.000.00-1788.89%
ADBE240920P006800002024-03-04 1:11PM EDT680.00124.75178.80186.950.00-10105.49%
ADBE240920P006850002023-12-15 11:52AM EDT685.00111.22101.25103.500.00-230.00%
ADBE240920P006900002024-02-29 2:12PM EDT690.00136.05183.20189.650.00-50100.90%
ADBE240920P006950002024-03-07 4:47PM EDT695.00147.50206.60213.150.00-40122.85%
ADBE240920P007000002024-02-20 3:35PM EDT700.00164.63185.05192.500.00-1094.63%
ADBE240920P007050002024-04-24 3:47PM EDT705.00227.84227.60234.100.00-10137.53%
ADBE240920P007100002024-06-05 2:58PM EDT710.00252.74128.80134.100.00-100.00%
ADBE240920P007150002024-05-31 3:45PM EDT715.00275.17155.00164.900.00-1038.87%
ADBE240920P007200002024-05-22 3:38PM EDT720.00236.70182.00191.000.00-2071.04%
ADBE240920P007250002023-11-29 12:31PM EDT725.00121.85131.70135.550.00-2120.00%
ADBE240920P007300002024-05-07 12:42PM EDT730.00234.61267.55273.950.00-50160.10%
ADBE240920P007350002024-05-07 1:06PM EDT735.00239.20274.90278.950.00--0162.60%
ADBE240920P007400002024-05-07 12:34PM EDT740.00244.26277.55283.950.00--0162.54%
ADBE240920P007500002024-05-07 3:30PM EDT750.00256.08287.55293.950.00--0164.91%
ADBE240920P007550002024-05-07 1:14PM EDT755.00261.85292.55298.950.00--0166.07%
ADBE240920P007600002023-12-19 12:15PM EDT760.00153.75148.00153.850.00--00.00%
ADBE240920P008000002023-12-21 3:00PM EDT800.00202.90185.00193.000.00--00.00%
ADBE240920P008600002023-12-12 3:45PM EDT860.00229.77259.85266.800.00--00.00%
ADBE240920P009000002023-12-20 3:15PM EDT900.00295.71284.10293.000.00--00.00%
ADBE240920P009200002023-12-12 3:45PM EDT920.00289.29319.80326.800.00--00.00%