Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
522,95+0,70 (+0,13%)
No fechamento: 04:00PM EDT
523,07 +0,12 (+0,02%)
Pós-fechamento: 07:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250321C002600002024-05-02 11:33AM EDT260.00229.00195.00205.000.00-550.00%
ADBE250321C002800002024-06-04 1:39PM EDT280.00181.52252.00261.000.00-1263.98%
ADBE250321C003000002024-06-18 3:36PM EDT300.00238.50233.45243.000.00-1160.64%
ADBE250321C003200002024-06-14 9:50AM EDT320.00221.50215.00224.950.00-3357.28%
ADBE250321C003300002024-06-14 11:26AM EDT330.00212.60206.00215.750.00-2655.62%
ADBE250321C003400002024-06-13 1:32PM EDT340.00144.50197.00207.000.00-1054.18%
ADBE250321C003500002024-06-14 10:49AM EDT350.00196.50190.75197.950.00-23353.95%
ADBE250321C003600002024-06-06 10:36AM EDT360.00189.20182.00188.10+55.70+41.72%13351.99%
ADBE250321C003700002024-06-17 10:29AM EDT370.00166.06173.20180.000.00-2550.81%
ADBE250321C003800002024-03-15 11:38AM EDT380.00144.45128.55131.650.00--60.00%
ADBE250321C003900002024-05-31 3:55PM EDT390.0095.75156.45160.550.00-2249.01%
ADBE250321C004000002024-06-18 3:11PM EDT400.00151.52148.20152.900.00-1948.27%
ADBE250321C004100002024-05-30 9:51AM EDT410.0093.78140.85144.650.00-24246.99%
ADBE250321C004200002024-06-04 10:48AM EDT420.0079.00132.65137.400.00-24146.38%
ADBE250321C004300002024-06-14 12:09PM EDT430.00128.60125.80129.650.00-16145.32%
ADBE250321C004400002024-06-14 10:03AM EDT440.00122.00117.65122.650.00-26744.69%
ADBE250321C004500002024-06-18 3:11PM EDT450.00121.50110.55115.15+7.83+6.89%12143.63%
ADBE250321C004600002024-06-20 10:50AM EDT460.00110.73103.80107.90+4.63+4.36%110842.65%
ADBE250321C004700002024-06-17 1:56PM EDT470.0098.0597.30101.400.00-75942.05%
ADBE250321C004800002024-06-20 10:20AM EDT480.0097.1092.2094.80+2.32+2.45%15241.28%
ADBE250321C004900002024-06-14 11:47AM EDT490.0088.8984.7588.850.00-96440.79%
ADBE250321C005000002024-06-14 12:26PM EDT500.0085.3078.7082.900.00-1417540.19%
ADBE250321C005100002024-06-17 12:49PM EDT510.0069.8572.0076.900.00-32239.46%
ADBE250321C005200002024-06-20 3:10PM EDT520.0069.0667.2071.60-1.04-1.48%489839.00%
ADBE250321C005300002024-06-20 11:59AM EDT530.0068.5262.6566.50+3.07+4.69%95338.55%
ADBE250321C005400002024-06-20 1:16PM EDT540.0062.4557.2561.70+0.95+1.54%24438.15%
ADBE250321C005500002024-06-20 1:08PM EDT550.0058.0053.8057.10+1.01+1.77%118537.74%
ADBE250321C005600002024-06-18 1:54PM EDT560.0052.7050.1552.700.00-57337.32%
ADBE250321C005700002024-06-17 12:23PM EDT570.0043.0044.8548.650.00-27830836.98%
ADBE250321C005800002024-06-20 3:07PM EDT580.0042.8840.7045.10+0.71+1.68%313536.81%
ADBE250321C005900002024-06-20 3:07PM EDT590.0039.6338.8541.20+20.23+104.28%12736.33%
ADBE250321C006000002024-06-14 2:15PM EDT600.0038.1134.5537.500.00-28035.85%
ADBE250321C006100002024-06-18 10:20AM EDT610.0035.7631.2534.750.00-19635.80%
ADBE250321C006200002024-06-17 12:20PM EDT620.0027.9527.5534.750.00-29737.27%
ADBE250321C006300002024-06-14 9:59AM EDT630.0029.3725.4030.800.00-41636.33%
ADBE250321C006400002024-06-14 10:40AM EDT640.0026.0023.3529.200.00-14036.70%
ADBE250321C006500002024-06-20 1:56PM EDT650.0023.8022.4024.00+0.76+3.30%227534.69%
ADBE250321C006600002024-06-18 3:05PM EDT660.0022.0020.3522.350.00-31734.82%
ADBE250321C006700002024-06-14 11:44AM EDT670.0019.8517.0521.900.00-71235.69%
ADBE250321C006800002024-06-18 9:43AM EDT680.0017.2516.4518.300.00-25934.29%
ADBE250321C006900002024-06-17 11:01AM EDT690.0013.6514.1018.300.00-29035.37%
ADBE250321C007000002024-06-18 10:20AM EDT700.0016.0013.4015.400.00-12634.22%
ADBE250321C007100002024-06-14 10:17AM EDT710.0012.8511.5515.400.00-5735.22%
ADBE250321C007200002024-06-18 9:59AM EDT720.0012.309.9512.650.00-72033.91%
ADBE250321C007300002024-06-12 2:44PM EDT730.004.109.6012.200.00-11734.44%
ADBE250321C007400002024-06-05 9:42AM EDT740.003.728.7011.650.00-11434.84%
ADBE250321C007600002024-06-14 11:39AM EDT760.008.126.909.400.00-2734.38%
ADBE250321C007800002024-06-17 10:55AM EDT780.005.605.658.100.00-126734.59%
ADBE250321C008000002024-06-18 9:37AM EDT800.004.004.805.950.00-12233.48%
ADBE250321C008200002024-06-18 11:22AM EDT820.004.553.304.900.00-42433.39%
ADBE250321C008400002024-06-17 10:47AM EDT840.002.843.004.150.00-1733.51%
ADBE250321C008600002024-06-20 10:21AM EDT860.003.302.744.05+0.15+4.76%1030934.58%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250321P002300002024-06-14 11:48AM EDT230.000.660.001.940.00--251.34%
ADBE250321P002400002024-06-17 12:31PM EDT240.000.730.002.050.00-44049.43%
ADBE250321P002500002024-06-13 3:29PM EDT250.001.950.002.000.00-215546.90%
ADBE250321P002600002024-05-02 11:33AM EDT260.004.350.009.250.00-5552.89%
ADBE250321P002700002024-06-13 3:55PM EDT270.002.820.002.540.00-1246244.49%
ADBE250321P002800002024-06-14 10:01AM EDT280.002.000.202.790.00-3643.13%
ADBE250321P002900002024-06-13 3:37PM EDT290.004.000.493.150.00-21542.07%
ADBE250321P003000002024-06-14 2:58PM EDT300.002.071.693.550.00-125041.02%
ADBE250321P003100002024-06-14 10:15AM EDT310.002.601.244.050.00-11740.13%
ADBE250321P003200002024-06-17 2:04PM EDT320.003.751.663.500.00-1032236.85%
ADBE250321P003300002024-06-14 12:32PM EDT330.003.202.175.300.00-47438.52%
ADBE250321P003400002024-06-13 2:44PM EDT340.009.493.405.300.00-6101,17336.48%
ADBE250321P003500002024-06-20 3:46PM EDT350.004.954.606.60-0.24-4.62%220036.58%
ADBE250321P003600002024-06-17 10:03AM EDT360.005.925.407.750.00-15436.18%
ADBE250321P003700002024-06-17 3:53PM EDT370.007.836.307.450.00-2218733.74%
ADBE250321P003800002024-06-14 1:12PM EDT380.007.407.059.150.00-137433.84%
ADBE250321P003900002024-06-18 12:13PM EDT390.009.688.6011.350.00-1018934.21%
ADBE250321P004000002024-06-20 10:06AM EDT400.0010.5610.0012.90-0.04-0.38%11,56133.65%
ADBE250321P004100002024-06-14 1:25PM EDT410.0011.7511.6013.350.00-152031.95%
ADBE250321P004200002024-06-20 2:35PM EDT420.0014.5013.4515.20+0.10+0.69%137931.45%
ADBE250321P004300002024-06-18 1:49PM EDT430.0016.6915.6017.350.00-218931.04%
ADBE250321P004400002024-06-20 10:53AM EDT440.0017.4017.9519.65-1.60-8.42%634330.58%
ADBE250321P004500002024-06-20 11:16AM EDT450.0019.6420.4022.20-2.11-9.70%416730.14%
ADBE250321P004600002024-06-20 10:41AM EDT460.0022.4923.4025.50-0.36-1.58%147330.04%
ADBE250321P004700002024-06-20 3:07PM EDT470.0028.0025.1027.95+1.30+4.87%617129.22%
ADBE250321P004800002024-06-14 3:42PM EDT480.0031.6728.4531.400.00-1014728.88%
ADBE250321P004900002024-06-17 2:09PM EDT490.0034.0832.0535.00-2.10-5.80%113028.46%
ADBE250321P005000002024-06-20 11:16AM EDT500.0036.0835.7040.20-3.92-9.80%132628.80%
ADBE250321P005100002024-06-20 10:53AM EDT510.0039.6240.3045.05-2.86-6.73%13028.75%
ADBE250321P005200002024-06-18 2:34PM EDT520.0046.8944.3549.850.00-34728.50%
ADBE250321P005300002024-06-18 1:49PM EDT530.0050.9449.3052.500.00-1955426.89%
ADBE250321P005400002024-06-17 1:57PM EDT540.0058.3555.4557.650.00-88326.51%
ADBE250321P005500002024-06-17 12:23PM EDT550.0067.9059.7562.900.00-23426.01%
ADBE250321P005600002024-06-04 3:08PM EDT560.00121.1065.6568.950.00-1225.77%
ADBE250321P005800002024-05-31 9:54AM EDT580.00142.7077.2081.000.00-21024.74%
ADBE250321P005900002024-06-06 10:24AM EDT590.00132.1783.8587.450.00-12124.19%
ADBE250321P006000002024-05-06 11:03AM EDT600.00118.27144.00151.050.00-1454.36%
ADBE250321P006100002024-06-14 10:25AM EDT610.00100.0097.50104.700.00-1225.34%
ADBE250321P006300002024-05-15 1:43PM EDT630.00147.55113.00115.350.00--121.00%
ADBE250321P006400002024-03-18 9:31AM EDT640.00149.74163.70168.050.00-2249.57%
ADBE250321P006600002024-04-23 2:34PM EDT660.00186.350.000.000.00--20.00%
ADBE250321P007000002024-04-26 9:30AM EDT700.00227.13220.45229.900.00-5055.61%