Mercado fechará em 6 h 13 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
555,11+0,29 (+0,05%)
A partir de 09:46AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241220C002600002024-05-28 11:56AM EDT260.00222.42290.00299.000.00-2272.87%
ADBE241220C002700002024-06-14 12:30PM EDT270.00265.53292.85300.300.00--190.74%
ADBE241220C003000002024-06-13 3:24PM EDT300.00170.00263.70271.200.00-4081.43%
ADBE241220C003200002024-06-14 11:29AM EDT320.00215.52243.60252.700.00-2975.81%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-330.00%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68152.15156.950.00-210.00%
ADBE241220C003500002024-05-06 12:16PM EDT350.00161.25123.40126.100.00-210.00%
ADBE241220C003600002024-07-17 11:39AM EDT360.00211.80202.000.000.00-2110.00%
ADBE241220C003700002024-06-14 3:04PM EDT370.00169.00198.30202.650.00-2263.41%
ADBE241220C003800002024-07-18 3:23PM EDT380.00189.89182.25192.250.00-161755.69%
ADBE241220C003900002024-07-19 3:57PM EDT390.00172.80173.30183.300.00-81954.36%
ADBE241220C004000002024-07-02 2:50PM EDT400.00183.25164.30174.300.00-22052.88%
ADBE241220C004100002024-06-24 11:02AM EDT410.00138.64155.05164.750.00-11150.82%
ADBE241220C004200002024-05-14 2:22PM EDT420.0089.7573.7080.000.00-1150.00%
ADBE241220C004300002024-07-18 11:47AM EDT430.00144.32136.75146.750.00-1752.93%
ADBE241220C004400002024-07-17 11:39AM EDT440.00138.30128.35137.350.00-2850.56%
ADBE241220C004500002024-07-18 10:00AM EDT450.00128.00119.55129.550.00-18149.75%
ADBE241220C004600002024-07-17 11:38AM EDT460.00121.70114.40118.700.00-28145.92%
ADBE241220C004700002024-07-22 9:53AM EDT470.00108.50106.55110.500.00-29144.60%
ADBE241220C004800002024-07-11 11:24AM EDT480.00106.0098.65102.750.00-225543.56%
ADBE241220C004900002024-07-19 9:40AM EDT490.0096.0091.0595.500.00-16842.80%
ADBE241220C005000002024-07-17 11:38AM EDT500.0090.7581.2590.800.00-931343.92%
ADBE241220C005100002024-07-18 10:59AM EDT510.0084.6076.2082.800.00-1210742.19%
ADBE241220C005200002024-07-18 10:57AM EDT520.0078.8569.7575.500.00-3818040.88%
ADBE241220C005300002024-07-19 1:53PM EDT530.0064.7064.4068.600.00-1217039.71%
ADBE241220C005400002024-07-19 1:49PM EDT540.0059.0558.3063.250.00-819139.51%
ADBE241220C005500002024-07-22 11:16AM EDT550.0055.4952.2558.150.00-120339.28%
ADBE241220C005600002024-07-22 2:48PM EDT560.0050.1547.1053.100.00-212038.90%
ADBE241220C005700002024-07-19 3:09PM EDT570.0043.8542.000.000.00-181950.78%
ADBE241220C005800002024-07-22 2:39PM EDT580.0040.8037.3043.700.00-2050738.04%
ADBE241220C005900002024-07-22 1:24PM EDT590.0035.9834.1038.400.00-114436.89%
ADBE241220C006000002024-07-22 2:25PM EDT600.0032.7529.4535.350.00-357037.15%
ADBE241220C006100002024-07-18 12:18PM EDT610.0030.1527.1030.450.00-418435.87%
ADBE241220C006200002024-07-22 3:45PM EDT620.0024.3520.4030.250.00-216437.87%
ADBE241220C006300002024-07-22 3:45PM EDT630.0022.0020.9524.300.00-28235.39%
ADBE241220C006400002024-07-19 2:20PM EDT640.0020.0017.8522.450.00-114035.84%
ADBE241220C006500002024-07-22 10:11AM EDT650.0017.3516.3519.300.00-7516635.06%
ADBE241220C006600002024-07-12 9:50AM EDT660.0015.1012.6018.700.00-110936.26%
ADBE241220C006700002024-07-15 3:30PM EDT670.0016.2411.8515.750.00-17635.28%
ADBE241220C006800002024-07-16 2:47PM EDT680.0014.108.9015.250.00-15136.37%
ADBE241220C006900002024-07-03 11:10AM EDT690.0013.509.3512.050.00-111334.72%
ADBE241220C007000002024-07-19 1:07PM EDT700.009.108.2510.450.00-99134.41%
ADBE241220C007100002024-07-01 11:01AM EDT710.009.375.0511.300.00-43336.67%
ADBE241220C007200002024-07-18 1:27PM EDT720.007.704.0010.250.00-12836.80%
ADBE241220C007300002024-07-15 1:47PM EDT730.007.053.159.350.00-72237.00%
ADBE241220C007400002024-07-12 10:25AM EDT740.005.502.498.450.00-12737.09%
ADBE241220C007600002024-07-15 3:30PM EDT760.005.001.277.250.00-114837.76%
ADBE241220C007800002024-07-10 12:05PM EDT780.003.792.193.800.00-17434.20%
ADBE241220C008000002024-07-08 9:51AM EDT800.003.200.804.950.00-55238.27%
ADBE241220C008200002024-07-19 1:35PM EDT820.001.961.252.750.00-120735.51%
ADBE241220C008400002024-07-05 2:36PM EDT840.002.430.013.400.00-11538.76%
ADBE241220C008600002024-07-09 10:51AM EDT860.001.500.452.820.00-11139.00%
ADBE241220C008800002024-07-01 3:41PM EDT880.001.530.422.600.00-38939.97%
ADBE241220C009000002024-07-17 11:30AM EDT900.001.000.002.100.00-11739.95%
ADBE241220C009200002024-06-21 1:37PM EDT920.000.570.162.110.00-12041.42%
ADBE241220C009400002024-07-17 11:05AM EDT940.000.670.211.670.00-28341.21%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241220P002300002024-06-13 3:31PM EDT230.000.390.001.830.00-2164.84%
ADBE241220P002400002024-06-13 11:00AM EDT240.000.880.001.870.00-13462.16%
ADBE241220P002500002024-06-14 12:52PM EDT250.000.350.011.910.00-4959.61%
ADBE241220P002600002024-07-19 2:46PM EDT260.000.330.001.180.00-31053.10%
ADBE241220P002700002024-07-05 1:36PM EDT270.000.620.000.000.00-117525.00%
ADBE241220P002800002024-06-17 2:01PM EDT280.000.920.012.040.00-21652.38%
ADBE241220P002900002024-06-26 1:18PM EDT290.000.890.001.530.00-415953.32%
ADBE241220P003000002024-07-02 10:09AM EDT300.000.810.003.350.00-111351.65%
ADBE241220P003100002024-07-09 12:50PM EDT310.000.800.001.850.00-53350.09%
ADBE241220P003200002024-06-17 12:26PM EDT320.001.690.311.500.00-87445.96%
ADBE241220P003300002024-07-05 10:51AM EDT330.001.650.201.700.00-14044.68%
ADBE241220P003400002024-07-02 2:50PM EDT340.001.150.001.720.00-216442.54%
ADBE241220P003500002024-07-19 1:31PM EDT350.001.500.552.650.00-110843.90%
ADBE241220P003600002024-07-15 10:53AM EDT360.001.680.683.350.00-208443.76%
ADBE241220P003700002024-07-15 10:53AM EDT370.001.930.822.700.00-1610339.56%
ADBE241220P003800002024-07-05 2:24PM EDT380.002.001.014.450.00-116941.91%
ADBE241220P003900002024-07-08 10:17AM EDT390.002.490.355.150.00-1117941.08%
ADBE241220P004000002024-07-22 2:42PM EDT400.003.250.905.900.00-1155940.19%
ADBE241220P004100002024-07-15 10:12AM EDT410.003.251.116.600.00-216239.05%
ADBE241220P004200002024-07-15 10:05AM EDT420.004.151.877.400.00-114437.97%
ADBE241220P004300002024-07-17 12:31PM EDT430.005.414.657.050.00-125935.05%
ADBE241220P004400002024-07-12 9:30AM EDT440.006.855.807.300.00-126333.08%
ADBE241220P004500002024-07-22 3:36PM EDT450.008.006.759.200.00-657033.27%
ADBE241220P004600002024-07-22 3:36PM EDT460.009.608.8010.400.00-315832.28%
ADBE241220P004700002024-07-16 1:03PM EDT470.0010.058.5014.150.00-327233.83%
ADBE241220P004800002024-07-19 3:43PM EDT480.0015.3510.550.000.00-116876.25%
ADBE241220P004900002024-07-22 12:22PM EDT490.0015.9013.3518.100.00-116632.21%
ADBE241220P005000002024-07-19 3:44PM EDT500.0021.0015.3021.500.00-539932.32%
ADBE241220P005100002024-07-22 11:13AM EDT510.0021.5019.8522.450.00-227530.17%
ADBE241220P005200002024-07-22 11:18AM EDT520.0024.8022.8526.200.00-217730.08%
ADBE241220P005300002024-07-19 11:15AM EDT530.0028.9125.9530.550.00-516530.17%
ADBE241220P005400002024-07-22 2:07PM EDT540.0032.4229.4535.350.00-6020730.29%
ADBE241220P005500002024-07-22 3:59PM EDT550.0037.4835.0538.550.00-215529.00%
ADBE241220P005600002024-07-22 2:07PM EDT560.0041.5738.8044.500.00-1217029.42%
ADBE241220P005700002024-07-18 1:23PM EDT570.0046.5543.6549.750.00-17215629.07%
ADBE241220P005800002024-07-16 1:05PM EDT580.0047.7047.5056.700.00-111129.67%
ADBE241220P005900002024-07-17 3:22PM EDT590.0054.0054.8061.250.00-14928.30%
ADBE241220P006000002024-07-10 10:28AM EDT600.0061.8061.3067.050.00-12227.54%
ADBE241220P006100002024-07-16 9:30AM EDT610.0066.4567.5074.150.00-11527.49%
ADBE241220P006200002024-06-21 1:35PM EDT620.0095.9079.2085.200.00-2330.34%
ADBE241220P006300002024-07-01 3:50PM EDT630.0082.3982.0088.450.00-2326.68%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84150.90155.650.00-1269.47%
ADBE241220P006500002024-07-22 9:55AM EDT650.00101.6595.90105.600.00-2927.43%
ADBE241220P006600002024-05-01 3:47PM EDT660.00183.65210.85219.650.00-123103.00%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45141.75144.450.00--146.83%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-4364.69%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-1125.15%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-1071.85%
ADBE241220P007200002024-07-17 11:42AM EDT720.00158.80159.15169.100.00-2028.78%