Mercado fechará em 9 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
554,89+3,89 (+0,71%)
A partir de 03:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241018C002500002024-07-09 10:25AM EDT250.00321.50307.35310.450.00-1099.83%
ADBE241018C003000002024-07-08 12:18PM EDT300.00275.86258.10261.300.00-52482.93%
ADBE241018C003600002024-06-27 2:37PM EDT360.00192.13199.55202.750.00-1266.16%
ADBE241018C003700002024-06-13 3:16PM EDT370.00102.50194.10197.150.00-6673.34%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55117.15120.050.00-1690.00%
ADBE241018C003900002024-07-10 10:26AM EDT390.00178.52170.40173.250.00-11057.92%
ADBE241018C004000002024-07-12 11:06AM EDT400.00168.00160.70163.800.00-9055.65%
ADBE241018C004100002024-07-01 1:38PM EDT410.00155.49151.00154.250.00-1053.24%
ADBE241018C004200002024-07-16 1:34PM EDT420.00151.51141.60144.750.00-21151.14%
ADBE241018C004300002024-07-05 10:43AM EDT430.00152.04131.95134.750.00-1250.82%
ADBE241018C004400002024-07-08 10:19AM EDT440.00137.51122.85125.600.00-722948.97%
ADBE241018C004500002024-07-05 12:40PM EDT450.00138.55113.45116.300.00-611246.79%
ADBE241018C004600002024-07-08 10:32AM EDT460.00119.00104.65107.350.00-410945.03%
ADBE241018C004700002024-07-15 9:57AM EDT470.00107.9295.8098.400.00-1043.12%
ADBE241018C004800002024-07-08 2:32PM EDT480.00105.3887.6089.150.00-120540.70%
ADBE241018C004900002024-07-18 3:48PM EDT490.0084.2079.7582.200.00-123140.94%
ADBE241018C005000002024-07-22 11:11AM EDT500.0074.9072.1073.20-2.46-3.18%2038.47%
ADBE241018C005050002024-06-27 10:18AM EDT505.0062.5066.9570.200.00-204238.83%
ADBE241018C005100002024-07-15 11:03AM EDT510.0074.8563.6065.600.00-87537.37%
ADBE241018C005150002024-07-17 9:35AM EDT515.0066.5060.7563.650.00-13938.62%
ADBE241018C005200002024-07-19 1:00PM EDT520.0058.5057.1558.650.00-17836.64%
ADBE241018C005250002024-07-19 1:07PM EDT525.0053.0053.6055.250.00-512736.22%
ADBE241018C005300002024-07-19 1:05PM EDT530.0050.5651.3052.000.00-2035.86%
ADBE241018C005350002024-07-11 1:30PM EDT535.0052.8547.7548.850.00-617435.52%
ADBE241018C005400002024-07-18 11:19AM EDT540.0048.2045.3045.950.00-1017235.32%
ADBE241018C005450002024-07-18 2:41PM EDT545.0045.4542.4042.900.00-2034.88%
ADBE241018C005500002024-07-22 12:50PM EDT550.0040.8739.0040.15+2.08+5.36%4034.64%
ADBE241018C005550002024-07-22 9:58AM EDT555.0037.7036.9537.35+2.11+5.93%178034.25%
ADBE241018C005600002024-07-22 2:46PM EDT560.0035.6034.5534.90+1.18+3.43%4034.09%
ADBE241018C005650002024-07-22 3:31PM EDT565.0032.2032.0032.45+1.00+3.21%1180433.84%
ADBE241018C005700002024-07-22 2:46PM EDT570.0030.8529.7530.20+1.05+3.52%1862233.67%
ADBE241018C005750002024-07-19 1:48PM EDT575.0027.6627.5528.050.00-14033.50%
ADBE241018C005800002024-07-22 1:20PM EDT580.0026.0525.5526.00+0.45+1.76%216233.33%
ADBE241018C005850002024-07-19 1:56PM EDT585.0023.8523.6024.000.00-4033.11%
ADBE241018C005900002024-07-22 1:38PM EDT590.0022.5521.5522.10+0.25+1.12%4032.89%
ADBE241018C005950002024-07-22 1:46PM EDT595.0020.6520.2020.55+0.45+2.23%512532.90%
ADBE241018C006000002024-07-22 2:07PM EDT600.0019.2018.4018.80+0.45+2.40%19032.64%
ADBE241018C006050002024-07-22 1:26PM EDT605.0017.5016.9517.40-1.60-8.38%310632.62%
ADBE241018C006100002024-07-22 1:38PM EDT610.0016.0515.5516.05+0.60+3.88%1011732.57%
ADBE241018C006150002024-07-19 9:33AM EDT615.0016.0014.2014.55+0.25+1.59%2032.27%
ADBE241018C006200002024-07-22 1:31PM EDT620.0013.5013.0013.35+0.20+1.50%26732.19%
ADBE241018C006250002024-07-22 2:12PM EDT625.0012.4011.9512.25-0.85-6.42%26732.14%
ADBE241018C006300002024-07-22 12:46PM EDT630.0011.5310.9011.25+0.33+2.95%1032.12%
ADBE241018C006350002024-07-22 1:59PM EDT635.0010.409.0010.80-1.04-9.09%2032.69%
ADBE241018C006400002024-07-22 1:46PM EDT640.009.408.459.35-1.37-12.72%128931.95%
ADBE241018C006450002024-07-22 2:06PM EDT645.008.658.008.50-4.51-34.27%4031.86%
ADBE241018C006500002024-07-22 1:26PM EDT650.007.957.357.75-0.80-9.14%18674331.82%
ADBE241018C006550002024-07-16 11:15AM EDT655.009.356.757.050.00-616931.78%
ADBE241018C006600002024-07-16 11:15AM EDT660.006.505.756.40-2.02-23.71%2031.72%
ADBE241018C006650002024-07-15 3:14PM EDT665.007.554.606.150.00-12712732.24%
ADBE241018C006700002024-07-22 3:10PM EDT670.005.255.005.30-0.75-12.50%32831.70%
ADBE241018C006750002024-07-22 11:53AM EDT675.004.854.254.85-2.25-31.69%13531.75%
ADBE241018C006800002024-07-16 9:54AM EDT680.006.333.704.400.00-1031.74%
ADBE241018C006850002024-06-20 1:16PM EDT685.003.152.974.900.00-34333.50%
ADBE241018C006900002024-07-19 3:54PM EDT690.002.522.353.700.00-111631.90%
ADBE241018C006950002024-06-17 2:43PM EDT695.002.204.004.550.00-8434.42%
ADBE241018C007000002024-07-18 3:50PM EDT700.003.302.413.100.00-728932.04%
ADBE241018C007200002024-07-19 1:38PM EDT720.002.101.692.520.00-11533.35%
ADBE241018C007400002024-07-17 11:24AM EDT740.001.700.782.420.00-5035.69%
ADBE241018C007600002024-07-03 12:54PM EDT760.001.550.291.250.00-101533.83%
ADBE241018C007800002024-07-01 3:04PM EDT780.000.900.301.610.00-4037.66%
ADBE241018C008000002024-07-08 11:42AM EDT800.000.890.011.050.00-1037.15%
ADBE241018C008200002024-06-26 3:33PM EDT820.000.390.081.240.00-21340.22%
ADBE241018C008400002024-07-08 9:57AM EDT840.000.390.071.140.00-12441.66%
ADBE241018C008600002024-07-17 2:25PM EDT860.000.410.031.060.00-11743.09%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241018P002300002024-07-01 9:30AM EDT230.000.110.000.960.00-1377.27%
ADBE241018P002400002024-07-10 9:30AM EDT240.000.160.000.960.00-1273.78%
ADBE241018P002500002024-07-01 9:30AM EDT250.000.220.000.980.00-1370.65%
ADBE241018P002600002024-07-19 12:21PM EDT260.000.490.000.000.00-11425.00%
ADBE241018P002700002024-07-19 1:16PM EDT270.000.320.000.930.00-142863.89%
ADBE241018P002800002024-07-10 9:30AM EDT280.000.230.001.030.00-1861.77%
ADBE241018P002900002024-06-11 10:39AM EDT290.000.900.010.950.00-21158.30%
ADBE241018P003000002024-07-19 12:22PM EDT300.000.490.051.100.00-17156.91%
ADBE241018P003100002024-06-14 9:42AM EDT310.000.400.001.320.00-11455.25%
ADBE241018P003200002024-07-03 10:57AM EDT320.000.370.011.110.00-21751.32%
ADBE241018P003300002024-06-27 3:58PM EDT330.000.380.051.230.00-43654.99%
ADBE241018P003400002024-06-28 1:09PM EDT340.000.830.101.300.00-15652.71%
ADBE241018P003500002024-07-09 3:21PM EDT350.000.480.001.390.00-914150.56%
ADBE241018P003600002024-07-15 3:43PM EDT360.000.690.231.490.00-2510748.47%
ADBE241018P003700002024-07-22 10:05AM EDT370.001.010.291.61+0.27+36.49%1046.48%
ADBE241018P003800002024-07-15 9:46AM EDT380.000.920.371.760.00-1117744.62%
ADBE241018P003900002024-07-15 10:32AM EDT390.000.910.541.930.00-911842.79%
ADBE241018P004000002024-07-18 12:16PM EDT400.001.391.001.490.00-329038.22%
ADBE241018P004100002024-07-15 9:51AM EDT410.001.530.802.300.00-119339.09%
ADBE241018P004200002024-07-18 3:58PM EDT420.002.251.452.460.00-449637.08%
ADBE241018P004300002024-07-18 3:01PM EDT430.002.311.752.730.00-330335.37%
ADBE241018P004400002024-07-19 2:25PM EDT440.003.252.783.000.00-1341933.58%
ADBE241018P004500002024-07-22 3:22PM EDT450.003.653.553.70-0.85-18.89%61,38232.74%
ADBE241018P004600002024-07-18 3:36PM EDT460.004.554.454.600.00-163332.02%
ADBE241018P004700002024-07-19 1:04PM EDT470.006.385.555.800.00-141831.50%
ADBE241018P004800002024-07-19 9:58AM EDT480.007.326.907.450.00-217131.30%
ADBE241018P004900002024-07-22 9:30AM EDT490.008.858.659.00-1.28-12.64%120530.50%
ADBE241018P005000002024-07-22 2:01PM EDT500.0010.7510.7011.05-1.90-15.02%917229.98%
ADBE241018P005050002024-07-22 1:33PM EDT505.0012.0011.9012.85-1.65-12.09%712330.47%
ADBE241018P005100002024-07-22 1:31PM EDT510.0013.3513.2013.60-2.10-13.59%29629.61%
ADBE241018P005150002024-07-22 1:53PM EDT515.0014.6014.5514.95-1.90-11.52%138129.35%
ADBE241018P005200002024-07-22 1:53PM EDT520.0016.0516.0016.35-2.00-11.08%2513429.03%
ADBE241018P005250002024-07-22 1:53PM EDT525.0017.6517.7018.15-2.25-11.31%624629.01%
ADBE241018P005300002024-07-19 1:59PM EDT530.0019.6518.7020.35-1.75-8.18%912629.26%
ADBE241018P005350002024-07-22 1:48PM EDT535.0021.0521.3022.05-2.60-10.99%27528.89%
ADBE241018P005400002024-07-22 12:51PM EDT540.0022.9023.1523.70-3.30-12.60%715228.38%
ADBE241018P005450002024-07-22 1:33PM EDT545.0025.2525.2526.90-3.05-10.78%4911329.20%
ADBE241018P005500002024-07-22 2:01PM EDT550.0027.4027.6028.10-3.65-11.76%165028.04%
ADBE241018P005550002024-07-22 2:09PM EDT555.0029.7029.8030.40-2.60-8.05%63427.79%
ADBE241018P005600002024-07-22 1:53PM EDT560.0032.2032.1532.70-2.50-7.20%129927.42%
ADBE241018P005650002024-07-22 2:29PM EDT565.0034.1034.9535.45-1.60-4.48%1217727.34%
ADBE241018P005700002024-07-22 1:56PM EDT570.0037.3537.6038.15+3.75+11.16%969727.10%
ADBE241018P005750002024-07-17 2:41PM EDT575.0036.5040.5041.200.00-28127.06%
ADBE241018P005800002024-07-18 3:54PM EDT580.0043.2043.4044.100.00-228226.76%
ADBE241018P005850002024-07-11 12:27PM EDT585.0043.6046.4547.150.00-11526.49%
ADBE241018P005900002024-07-11 12:27PM EDT590.0046.6549.0050.550.00-1326.43%
ADBE241018P005950002024-07-19 3:13PM EDT595.0056.0552.2053.900.00-10926.20%
ADBE241018P006000002024-07-19 3:49PM EDT600.0061.5055.3557.250.00-51225.84%
ADBE241018P006050002024-07-11 12:12PM EDT605.0056.8559.2561.000.00-1125.78%
ADBE241018P006100002024-06-27 10:35AM EDT610.0070.9663.3065.950.00-101026.97%
ADBE241018P006150002024-07-02 11:46AM EDT615.0059.4165.7068.350.00-41225.11%
ADBE241018P006200002024-07-08 10:11AM EDT620.0064.2370.8072.250.00-41024.83%
ADBE241018P006250002024-07-16 11:41AM EDT625.0067.2073.4077.800.00-101026.64%
ADBE241018P006300002024-06-26 10:27AM EDT630.00102.4378.0581.800.00-171326.35%
ADBE241018P006350002024-05-03 12:04PM EDT635.00151.35185.95194.650.00-20127.51%
ADBE241018P006400002024-07-08 10:06AM EDT640.0080.4787.5590.300.00-29926.12%
ADBE241018P006500002024-06-24 12:22PM EDT650.00123.9094.7598.100.00-8024.00%
ADBE241018P006600002024-03-14 9:52AM EDT660.00109.29181.95189.750.00-10107.14%
ADBE241018P006650002024-06-03 11:56AM EDT665.00223.0095.6599.450.00-100.00%
ADBE241018P006700002024-07-08 12:18PM EDT670.00100.61113.30117.100.00--4424.82%