Mercado fechará em 2 h 3 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
522,25+3,51 (+0,68%)
No fechamento: 04:00PM EDT
522,50 +0,25 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250117C001400002024-05-17 10:15AM EDT140.00349.70386.20395.000.00-1158122.08%
ADBE250117C001450002023-10-18 2:40PM EDT145.00431.75463.05472.000.00-2217324.44%
ADBE250117C001500002024-04-26 12:39PM EDT150.00336.24328.50333.450.00-11290.00%
ADBE250117C001550002024-06-14 9:37AM EDT155.00380.98370.95378.000.00-115109.20%
ADBE250117C001600002024-04-15 11:39AM EDT160.00325.00329.90333.400.00-160.00%
ADBE250117C001650002023-10-13 12:57PM EDT165.00401.56440.10449.000.00-218279.04%
ADBE250117C001700002023-10-03 2:00PM EDT170.00352.14397.35405.900.00-12194.93%
ADBE250117C001750002023-12-04 11:26AM EDT175.00436.82405.40412.150.00-11213.09%
ADBE250117C001800002023-05-25 10:04AM EDT180.00221.00318.00326.850.00-230.00%
ADBE250117C001850002023-10-31 3:50PM EDT185.00360.95434.15441.650.00-17277.27%
ADBE250117C001900002024-06-14 10:13AM EDT190.00343.61337.15342.200.00-12092.88%
ADBE250117C001950002024-06-17 10:29AM EDT195.00323.90332.35337.350.00-5691.26%
ADBE250117C002000002024-06-03 11:27AM EDT200.00251.03327.55332.550.00-322689.73%
ADBE250117C002100002024-04-30 11:56AM EDT210.00269.45252.00256.400.00-71950.00%
ADBE250117C002200002023-12-13 11:29AM EDT220.00415.72384.05393.000.00-142210.64%
ADBE250117C002300002024-02-22 1:10PM EDT230.00322.31276.05286.000.00-12340.00%
ADBE250117C002400002023-11-16 1:22PM EDT240.00380.50356.25363.550.00-177181.21%
ADBE250117C002500002024-06-14 10:55AM EDT250.00283.34279.45286.000.00-11777.16%
ADBE250117C002600002023-12-01 12:42PM EDT260.00362.49348.05356.000.00-112182.31%
ADBE250117C002700002024-02-22 10:53AM EDT270.00289.95240.05248.950.00-1230.00%
ADBE250117C002800002024-02-09 4:04PM EDT280.00362.48284.00292.000.00-152116.24%
ADBE250117C002900002024-06-14 9:30AM EDT290.00250.60241.20248.000.00-12067.36%
ADBE250117C003000002024-06-14 2:44PM EDT300.00237.00231.70236.850.00-219563.74%
ADBE250117C003100002024-06-17 12:17PM EDT310.00214.80222.25227.450.00-13061.66%
ADBE250117C003200002024-06-14 9:30AM EDT320.00223.10212.90220.000.00-14461.07%
ADBE250117C003300002024-03-15 11:09AM EDT330.00184.23161.10167.050.00-5460.00%
ADBE250117C003400002024-06-13 9:33AM EDT340.00136.79194.30201.000.00-118856.88%
ADBE250117C003500002024-06-12 9:38AM EDT350.00137.20185.15192.000.00-1116855.20%
ADBE250117C003600002024-05-20 2:36PM EDT360.00144.91176.40181.400.00-105652.79%
ADBE250117C003700002024-05-10 3:46PM EDT370.00136.65117.25120.500.00-1670.00%
ADBE250117C003750002024-06-18 12:53PM EDT375.00168.11163.05168.10+55.99+49.94%1350.53%
ADBE250117C003800002024-06-14 10:00AM EDT380.00163.00158.60163.700.00-16352.44%
ADBE250117C003850002024-06-13 3:49PM EDT385.00103.18154.25159.350.00-1351.68%
ADBE250117C003900002024-04-18 2:24PM EDT390.00117.71120.05124.050.00-1600.00%
ADBE250117C003950002024-06-18 12:53PM EDT395.00150.73145.65150.50+13.53+9.86%1349.97%
ADBE250117C004000002024-06-17 10:30AM EDT400.00133.00141.40146.500.00-225749.50%
ADBE250117C004050002024-06-14 9:34AM EDT405.00140.00137.25141.550.00-1248.14%
ADBE250117C004100002024-06-14 9:33AM EDT410.00139.00133.10138.150.00-151748.17%
ADBE250117C004150002024-05-31 12:54PM EDT415.0067.50129.10132.850.00-3346.49%
ADBE250117C004200002024-06-18 10:21AM EDT420.00132.23124.85129.10+13.08+10.98%178046.17%
ADBE250117C004300002024-06-14 10:57AM EDT430.00119.30116.80121.200.00-116045.09%
ADBE250117C004350002024-06-18 2:19PM EDT435.00116.94113.50117.15+10.44+9.80%1644.42%
ADBE250117C004400002024-06-14 11:40AM EDT440.00114.55109.85113.300.00-3033443.90%
ADBE250117C004450002024-06-13 9:30AM EDT445.0062.00106.90109.800.00-4643.62%
ADBE250117C004500002024-06-18 2:50PM EDT450.00105.70101.75106.00+14.52+15.92%245443.08%
ADBE250117C004550002024-06-14 11:22AM EDT455.00102.5098.60102.550.00-61742.77%
ADBE250117C004600002024-06-18 10:26AM EDT460.00101.5093.1598.55+6.40+6.73%136742.02%
ADBE250117C004650002024-06-18 2:19PM EDT465.0094.5891.3594.85+3.94+4.35%11841.47%
ADBE250117C004700002024-06-17 12:27PM EDT470.0083.5088.4591.300.00-1160040.99%
ADBE250117C004750002024-06-17 3:43PM EDT475.0084.8085.3088.300.00-410840.87%
ADBE250117C004800002024-06-18 10:22AM EDT480.0083.2682.7584.80+1.93+2.37%398440.36%
ADBE250117C004850002024-06-14 3:54PM EDT485.0082.6578.4581.700.00-44340.09%
ADBE250117C004900002024-06-18 3:20PM EDT490.0077.4376.4578.20+6.93+9.83%835639.52%
ADBE250117C004950002024-06-13 2:33PM EDT495.0038.9371.9075.850.00-75539.67%
ADBE250117C005000002024-06-18 3:39PM EDT500.0071.2669.5572.15+8.19+12.99%741338.90%
ADBE250117C005050002024-06-17 11:34AM EDT505.0060.0066.0569.400.00-42638.71%
ADBE250117C005100002024-06-18 1:20PM EDT510.0067.0563.6066.05+3.25+5.09%1556738.10%
ADBE250117C005150002024-06-17 1:04PM EDT515.0058.6261.1064.300.00-147538.47%
ADBE250117C005200002024-06-18 3:46PM EDT520.0059.8758.5060.40+2.42+4.21%340237.44%
ADBE250117C005250002024-06-18 10:03AM EDT525.0057.2255.2059.15+1.52+2.73%217538.05%
ADBE250117C005300002024-06-18 3:44PM EDT530.0055.1053.2055.30+2.20+4.16%4435036.97%
ADBE250117C005350002024-06-18 2:21PM EDT535.0053.7751.3053.05+2.96+5.83%111536.87%
ADBE250117C005400002024-06-17 3:50PM EDT540.0049.2049.0051.850.00-11559537.38%
ADBE250117C005450002024-06-18 2:21PM EDT545.0049.0746.0048.75+4.91+11.12%12336.66%
ADBE250117C005500002024-06-18 12:40PM EDT550.0046.8043.5047.55+2.88+6.56%982337.10%
ADBE250117C005550002024-06-18 10:02AM EDT555.0045.2241.3544.90+6.32+16.25%27736.59%
ADBE250117C005600002024-06-18 11:13AM EDT560.0041.2539.7541.65+5.68+15.97%623135.65%
ADBE250117C005650002024-06-14 1:01PM EDT565.0043.2037.5039.70+2.50+6.14%53235.50%
ADBE250117C005700002024-06-18 10:02AM EDT570.0039.1235.9537.70+3.07+8.52%270235.27%
ADBE250117C005750002024-06-18 12:20PM EDT575.0037.2033.9537.15+2.88+8.39%91,11835.94%
ADBE250117C005800002024-06-18 3:04PM EDT580.0034.6232.0534.15+5.35+18.28%21,03134.99%
ADBE250117C005900002024-06-17 2:50PM EDT590.0033.5029.9032.25+4.22+14.41%259535.64%
ADBE250117C006000002024-06-18 3:01PM EDT600.0027.0025.9028.650.00-2092435.03%
ADBE250117C006100002024-06-18 10:19AM EDT610.0027.3023.9525.70+5.95+27.87%937434.70%
ADBE250117C006200002024-06-18 3:10PM EDT620.0022.2820.8522.75+0.95+4.45%444734.21%
ADBE250117C006300002024-06-18 12:02PM EDT630.0020.0019.1021.00+0.73+3.79%186234.44%
ADBE250117C006400002024-06-14 3:09PM EDT640.0018.7816.1519.300.00-625234.60%
ADBE250117C006500002024-06-18 12:43PM EDT650.0016.5015.1517.30+1.35+8.91%543734.41%
ADBE250117C006600002024-06-17 1:26PM EDT660.0013.3413.3015.350.00-453334.12%
ADBE250117C006700002024-06-17 1:26PM EDT670.0011.7811.8513.800.00-225734.04%
ADBE250117C006800002024-06-18 2:07PM EDT680.0012.0010.5012.70+1.88+18.58%131134.24%
ADBE250117C006900002024-06-17 12:19PM EDT690.008.079.3010.250.00-110433.02%
ADBE250117C007000002024-06-18 3:47PM EDT700.008.708.209.85+0.10+1.16%151,21333.70%
ADBE250117C007100002024-06-14 3:17PM EDT710.008.406.358.150.00-498532.88%
ADBE250117C007200002024-06-18 9:53AM EDT720.007.505.958.10-0.05-0.66%215233.83%
ADBE250117C007300002024-06-17 11:16AM EDT730.005.005.107.450.00-525534.03%
ADBE250117C007400002024-06-18 2:12PM EDT740.005.854.906.10+0.80+15.84%5229033.22%
ADBE250117C007600002024-06-17 12:19PM EDT760.003.503.955.000.00-811133.38%
ADBE250117C007800002024-06-14 12:21PM EDT780.003.602.914.350.00-742733.98%
ADBE250117C008000002024-06-17 1:29PM EDT800.002.512.323.350.00-754533.68%
ADBE250117C008200002024-06-18 1:38PM EDT820.002.331.232.84+0.23+10.95%112234.04%
ADBE250117C008400002024-06-14 3:13PM EDT840.001.991.232.200.00-1445433.83%
ADBE250117C008600002024-06-14 12:07PM EDT860.001.450.802.200.00-517935.14%
ADBE250117C008800002024-06-14 10:17AM EDT880.001.500.802.200.00-29736.40%
ADBE250117C009000002024-06-14 3:16PM EDT900.001.000.401.200.00-2724134.17%
ADBE250117C009200002024-06-14 9:50AM EDT920.000.760.331.200.00-348235.29%
ADBE250117C009400002024-06-18 3:54PM EDT940.000.650.331.00-0.02-2.99%2045435.44%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250117P001400002024-06-14 3:18PM EDT140.000.110.010.310.00-243264.94%
ADBE250117P001450002024-05-14 9:30AM EDT145.000.100.000.000.00-24425.00%
ADBE250117P001500002024-04-19 2:22PM EDT150.000.290.000.000.00-26325.00%
ADBE250117P001550002024-05-23 10:00AM EDT155.000.170.001.210.00-21870.26%
ADBE250117P001600002024-06-14 3:19PM EDT160.000.100.000.140.00-221653.91%
ADBE250117P001650002024-06-17 12:27PM EDT165.000.100.010.120.00-164552.25%
ADBE250117P001700002024-06-14 10:54AM EDT170.000.240.001.260.00-105965.53%
ADBE250117P001750002024-06-14 11:14AM EDT175.000.140.001.280.00-42164.06%
ADBE250117P001800002024-05-24 11:14AM EDT180.000.350.010.900.00-313859.77%
ADBE250117P001850002024-01-08 2:49PM EDT185.000.800.221.230.00-313162.04%
ADBE250117P001900002024-05-08 10:32AM EDT190.000.450.160.830.00-110457.52%
ADBE250117P001950002024-06-17 9:30AM EDT195.000.230.000.710.00-13353.81%
ADBE250117P002000002024-06-14 12:52PM EDT200.000.200.101.390.00-2272957.89%
ADBE250117P002100002024-06-07 9:44AM EDT210.000.700.071.450.00-115955.31%
ADBE250117P002200002024-06-18 12:59PM EDT220.000.300.090.400.00-625948.34%
ADBE250117P002300002024-06-13 3:39PM EDT230.000.830.110.980.00-1321052.11%
ADBE250117P002400002024-06-14 2:24PM EDT240.000.390.130.660.00-139346.85%
ADBE250117P002500002024-06-18 12:43PM EDT250.000.400.161.54-0.14-25.93%8049450.83%
ADBE250117P002600002024-06-18 11:57AM EDT260.000.600.201.82-1.09-64.50%1832949.83%
ADBE250117P002700002024-06-13 3:37PM EDT270.001.910.361.640.00-31357446.57%
ADBE250117P002800002024-06-18 9:40AM EDT280.001.010.381.21-0.26-20.47%637942.05%
ADBE250117P002900002024-06-17 10:10AM EDT290.001.120.502.220.00-134244.50%
ADBE250117P003000002024-06-18 11:24AM EDT300.001.331.151.49+0.06+4.72%11,47439.28%
ADBE250117P003100002024-06-14 2:53PM EDT310.001.531.042.690.00-622241.67%
ADBE250117P003200002024-06-14 11:04AM EDT320.001.800.902.000.00-543837.24%
ADBE250117P003300002024-06-17 1:01PM EDT330.002.311.463.400.00-155539.33%
ADBE250117P003400002024-06-18 11:27AM EDT340.002.681.823.85-0.02-0.74%11,93938.27%
ADBE250117P003500002024-06-18 1:38PM EDT350.003.253.004.45+0.05+1.56%697237.43%
ADBE250117P003600002024-06-17 2:28PM EDT360.003.493.054.15-0.51-12.75%11,75434.69%
ADBE250117P003700002024-06-18 3:41PM EDT370.004.564.305.05-0.11-2.36%40531234.31%
ADBE250117P003750002024-06-18 11:09AM EDT375.005.204.705.90+0.15+2.97%11234.70%
ADBE250117P003800002024-06-17 12:57PM EDT380.006.104.856.250.00-1454434.18%
ADBE250117P003850002024-06-18 3:41PM EDT385.005.964.706.40-0.13-2.13%3044533.33%
ADBE250117P003900002024-06-14 1:11PM EDT390.006.335.907.200.00-4146233.41%
ADBE250117P003950002024-06-05 10:32AM EDT395.0020.136.107.400.00-13032.60%
ADBE250117P004000002024-06-18 2:25PM EDT400.007.656.909.00-0.45-5.56%5043,65433.58%
ADBE250117P004050002024-06-17 1:10PM EDT405.008.807.659.800.00-278233.42%
ADBE250117P004100002024-06-17 2:24PM EDT410.009.478.759.650.00-1680732.11%
ADBE250117P004150002024-06-13 9:35AM EDT415.0023.688.5511.200.00-11432.71%
ADBE250117P004200002024-06-18 12:58PM EDT420.0010.4510.3512.30-1.30-11.06%31,91132.70%
ADBE250117P004250002024-06-17 12:21PM EDT425.0012.9410.9013.100.00-38632.34%
ADBE250117P004300002024-06-18 2:40PM EDT430.0012.3512.1013.70-0.24-1.91%744431.73%
ADBE250117P004350002024-06-17 3:27PM EDT435.0013.9013.0515.050.00-295431.80%
ADBE250117P004400002024-06-18 2:15PM EDT440.0014.1013.5015.65-1.10-7.24%121,28731.13%
ADBE250117P004450002024-06-14 3:20PM EDT445.0015.4014.6016.300.00-42930.47%
ADBE250117P004500002024-06-18 2:15PM EDT450.0016.5015.7018.05-1.50-8.33%61,85230.71%
ADBE250117P004550002024-06-18 1:31PM EDT455.0017.6516.5019.30-1.10-5.87%112530.47%
ADBE250117P004600002024-06-18 12:04PM EDT460.0019.3018.8520.70-2.15-10.02%363530.29%
ADBE250117P004650002024-06-14 3:13PM EDT465.0019.4219.6021.35-0.93-4.57%53329.49%
ADBE250117P004700002024-06-18 10:34AM EDT470.0021.5921.8523.15-3.09-12.52%154829.51%
ADBE250117P004750002024-06-18 10:03AM EDT475.0022.4023.1025.75-3.20-12.50%115730.06%
ADBE250117P004800002024-06-18 10:34AM EDT480.0024.7024.8527.45-4.30-14.83%11,18329.87%
ADBE250117P004850002024-06-14 11:56AM EDT485.0027.0026.4528.050.00-69728.88%
ADBE250117P004900002024-06-18 10:30AM EDT490.0027.5928.2030.85-0.87-3.06%14,39229.35%
ADBE250117P004950002024-06-17 10:28AM EDT495.0034.7529.3531.650.00-612028.42%
ADBE250117P005000002024-06-18 10:27AM EDT500.0030.9431.2034.80-7.06-18.58%41,50129.00%
ADBE250117P005050002024-06-14 12:58PM EDT505.0034.1533.0036.450.00--828.53%
ADBE250117P005100002024-06-18 10:12AM EDT510.0037.5035.1538.70+0.50+1.35%1155128.39%
ADBE250117P005150002024-06-14 1:08PM EDT515.0037.9537.3540.000.00-810527.60%
ADBE250117P005200002024-06-17 11:10AM EDT520.0047.3339.6042.950.00-159627.81%
ADBE250117P005250002024-06-17 1:20PM EDT525.0047.0042.7545.450.00-515527.67%
ADBE250117P005300002024-06-18 3:44PM EDT530.0046.1044.5048.15+1.61+3.62%4151927.61%
ADBE250117P005350002024-06-14 10:09AM EDT535.0045.1546.9051.20-1.85-3.94%21927.71%
ADBE250117P005400002024-06-17 9:52AM EDT540.0055.6050.0553.000.00-334026.97%
ADBE250117P005450002024-06-14 12:43PM EDT545.0052.7052.2056.150.00-232327.02%
ADBE250117P005500002024-06-14 1:29PM EDT550.0055.8054.9558.950.00-12466126.80%
ADBE250117P005550002024-06-14 1:24PM EDT555.0058.0058.2561.850.00-3526.58%
ADBE250117P005600002024-06-14 3:27PM EDT560.0061.7561.4063.100.00-6861425.24%
ADBE250117P005700002024-06-04 9:40AM EDT570.00128.0967.2571.050.00-410325.93%
ADBE250117P005800002024-06-14 2:56PM EDT580.0074.0973.7575.850.00-139924.25%
ADBE250117P005900002024-06-13 10:04AM EDT590.00135.1580.7084.450.00-820124.99%
ADBE250117P006000002024-06-14 10:09AM EDT600.0087.9088.0092.300.00-939025.02%
ADBE250117P006100002024-06-17 10:33AM EDT610.00108.1095.2099.800.00-211624.56%
ADBE250117P006200002024-06-17 3:02PM EDT620.00106.95103.00106.750.00-215623.32%
ADBE250117P006300002024-06-14 9:35AM EDT630.00110.50111.35114.650.00-212322.57%
ADBE250117P006400002024-05-30 3:52PM EDT640.00189.45119.00123.050.00-70022.00%
ADBE250117P006500002024-06-14 12:21PM EDT650.00127.14127.20132.200.00-1322.07%
ADBE250117P006600002024-05-09 11:41AM EDT660.00174.80191.65197.500.00-2063.39%
ADBE250117P006700002024-04-03 10:16AM EDT670.00172.55186.65194.900.00-2055.78%
ADBE250117P006800002024-05-30 2:58PM EDT680.00226.90154.40160.850.00-2123.16%
ADBE250117P006900002024-03-05 10:45AM EDT690.00149.65188.50194.500.00-2947.00%
ADBE250117P007000002024-06-12 12:44PM EDT700.00231.34173.00181.100.00-1125.46%
ADBE250117P007100002024-01-22 1:07PM EDT710.00121.45181.65186.950.00-150.00%
ADBE250117P007200002024-03-14 11:02AM EDT720.00158.00241.95249.750.00-6065.93%
ADBE250117P007300002023-12-26 4:30PM EDT730.00144.10131.40135.200.00-430.00%
ADBE250117P007400002024-03-05 10:45AM EDT740.00192.25237.05245.050.00-1050.23%
ADBE250117P007600002024-02-29 3:28PM EDT760.00203.35251.10259.950.00-3051.48%
ADBE250117P007800002023-11-01 2:04PM EDT780.00240.24173.60180.500.00-110.00%
ADBE250117P008000002023-11-27 3:16PM EDT800.00184.60203.20208.800.00--10.00%
ADBE250117P008200002024-06-14 11:21AM EDT820.00295.04293.55302.550.00-10037.95%
ADBE250117P008400002024-06-14 11:08AM EDT840.00314.24313.55322.550.00-2039.44%
ADBE250117P008800002023-12-14 12:13PM EDT880.00291.33279.00288.000.00--00.00%
ADBE250117P009000002024-01-24 11:48AM EDT900.00291.20343.55351.000.00--00.00%
ADBE250117P009200002024-01-19 10:53AM EDT920.00322.00368.25377.600.00-300.00%