Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
525,31+66,57 (+14,51%)
No fechamento: 04:00PM EDT
525,66 +0,35 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE260116C002400002024-06-04 1:36PM EDT240.00230.00304.00313.000.00-1163.22%
ADBE260116C002500002024-06-06 10:09AM EDT250.00238.00295.05304.000.00-51861.50%
ADBE260116C002600002024-04-18 11:19AM EDT260.00246.50250.65257.000.00-15180.00%
ADBE260116C002700002024-06-14 9:34AM EDT270.00280.00278.00287.00+70.00+33.33%11958.95%
ADBE260116C002900002024-03-20 10:53AM EDT290.00261.00209.10218.000.00-1100.00%
ADBE260116C003000002024-06-04 3:45PM EDT300.00260.81252.05262.00+72.81+38.73%31155.15%
ADBE260116C003200002024-06-14 11:24AM EDT320.00242.25237.15246.00-82.75-25.46%9653.64%
ADBE260116C003300002024-06-14 11:23AM EDT330.00233.50228.00238.00+7.50+3.32%2552.27%
ADBE260116C003400002024-06-14 11:23AM EDT340.00225.75220.10230.00-72.45-24.30%4851.30%
ADBE260116C003500002024-06-14 11:22AM EDT350.00217.85212.75222.00+75.35+52.88%5750.47%
ADBE260116C003600002024-06-14 1:16PM EDT360.00209.30206.60214.00+56.85+37.29%21052.06%
ADBE260116C003700002024-05-02 1:25PM EDT370.00159.00133.10139.450.00-280.00%
ADBE260116C003800002024-06-13 3:25PM EDT380.00140.65191.60197.400.00-2449.42%
ADBE260116C003900002024-05-23 10:54AM EDT390.00161.30184.55190.350.00-1248.74%
ADBE260116C004000002024-06-14 11:48AM EDT400.00181.00177.85186.00+52.70+41.08%19749.38%
ADBE260116C004100002024-03-18 1:40PM EDT410.00170.29137.40142.450.00-3530.18%
ADBE260116C004200002024-06-11 2:30PM EDT420.00120.66163.90169.500.00-1446.62%
ADBE260116C004300002024-06-04 9:45AM EDT430.00104.10157.55164.600.00-41146.79%
ADBE260116C004400002024-06-04 3:57PM EDT440.00103.20151.50159.000.00-11546.57%
ADBE260116C004500002024-06-14 9:33AM EDT450.00148.00144.75152.05+46.50+45.81%32945.69%
ADBE260116C004600002024-06-14 10:53AM EDT460.00141.05138.75144.35+43.65+44.82%31744.45%
ADBE260116C004700002024-06-13 10:14AM EDT470.00135.95132.90141.00+44.27+48.29%12945.05%
ADBE260116C004800002024-06-14 12:58PM EDT480.00129.78127.65133.15+42.55+48.78%2310543.68%
ADBE260116C004900002024-06-14 9:55AM EDT490.00126.41121.85127.75+42.06+49.86%114243.30%
ADBE260116C005000002024-06-14 3:54PM EDT500.00120.00116.75122.85+40.90+51.71%3649443.08%
ADBE260116C005100002024-06-06 1:49PM EDT510.0079.00111.55116.850.00-198442.37%
ADBE260116C005200002024-06-14 11:07AM EDT520.00109.00106.85111.80+36.50+50.34%72441.99%
ADBE260116C005300002024-06-10 11:16AM EDT530.0067.80102.25109.000.00-11842.44%
ADBE260116C005400002024-06-14 10:09AM EDT540.0098.4097.20102.05+29.50+42.82%1027941.23%
ADBE260116C005500002024-06-14 10:20AM EDT550.0097.0093.4097.00+35.95+58.89%1565540.71%
ADBE260116C005600002024-06-14 12:58PM EDT560.0090.0388.2092.95+28.28+45.80%533340.53%
ADBE260116C005700002024-06-14 12:54PM EDT570.0085.2083.8588.80+27.20+46.90%527740.27%
ADBE260116C005800002024-06-14 3:54PM EDT580.0082.2579.9086.20+32.10+64.01%921540.55%
ADBE260116C005900002024-06-14 10:46AM EDT590.0078.7875.9080.85+31.28+65.85%824639.74%
ADBE260116C006000002024-06-14 12:27PM EDT600.0075.0072.0576.95+32.60+76.89%1255539.43%
ADBE260116C006100002024-06-14 10:37AM EDT610.0071.0068.4573.05+29.30+70.26%861739.08%
ADBE260116C006200002024-06-14 10:54AM EDT620.0066.8464.5070.35+26.65+66.31%256639.14%
ADBE260116C006300002024-06-11 12:56PM EDT630.0037.9761.7066.300.00-1065138.64%
ADBE260116C006400002024-06-14 12:33PM EDT640.0061.1257.6063.20+22.76+59.33%523138.46%
ADBE260116C006500002024-06-14 9:40AM EDT650.0059.0054.3560.10+26.00+78.79%128038.24%
ADBE260116C006600002024-06-13 3:41PM EDT660.0055.2051.9556.80+23.15+72.23%18937.90%
ADBE260116C006700002024-06-07 11:02AM EDT670.0053.0049.1553.95+20.14+61.29%321937.69%
ADBE260116C006800002024-06-14 11:45AM EDT680.0049.8546.3051.70+22.45+81.93%624537.68%
ADBE260116C006900002024-06-14 10:04AM EDT690.0047.8044.2048.85+21.20+79.70%32637.39%
ADBE260116C007000002024-06-14 12:02PM EDT700.0044.0041.0546.95+17.00+62.96%1831537.45%
ADBE260116C007100002024-04-04 10:19AM EDT710.0041.4531.0534.150.00-112732.88%
ADBE260116C007200002024-04-10 9:30AM EDT720.0034.5025.3532.450.00-15832.88%
ADBE260116C007300002024-06-13 1:22PM EDT730.0020.7534.4539.400.00-768436.63%
ADBE260116C007400002024-06-14 10:33AM EDT740.0035.1632.2538.20+8.06+29.74%1036.84%
ADBE260116C007600002024-04-09 10:46AM EDT760.0026.8220.1026.000.00-11732.69%
ADBE260116C007800002024-02-28 4:15PM EDT780.0048.0529.3033.450.00-61237.45%
ADBE260116C008000002024-06-14 12:50PM EDT800.0025.2721.8528.10+13.57+115.98%54536.20%
ADBE260116C008200002024-06-13 3:24PM EDT820.0011.3019.7525.300.00-105635.99%
ADBE260116C008400002024-05-15 11:12AM EDT840.0016.4516.2024.000.00-73936.45%
ADBE260116C008600002024-06-03 3:38PM EDT860.008.1014.3021.700.00-25136.29%
ADBE260116C008800002024-06-03 3:54PM EDT880.007.2512.9519.350.00-5213736.00%
ADBE260116C009000002024-06-03 3:39PM EDT900.0015.4511.9017.35+8.95+137.69%15035.79%
ADBE260116C009200002024-06-14 1:06PM EDT920.0013.409.8516.50+7.90+143.64%3014536.19%
ADBE260116C009400002024-06-14 3:31PM EDT940.0012.008.9515.30+5.90+96.72%1320736.32%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE260116P002300002024-06-13 3:35PM EDT230.004.150.895.550.00-4243.85%
ADBE260116P002400002024-06-14 11:44AM EDT240.003.301.116.00-2.50-43.10%64242.64%
ADBE260116P002500002024-06-14 2:57PM EDT250.003.602.766.55-2.35-39.50%4168341.58%
ADBE260116P002600002024-06-14 11:23AM EDT260.004.201.677.15-4.37-50.99%546940.58%
ADBE260116P002700002024-06-14 10:48AM EDT270.005.002.007.80-5.95-54.34%14339.61%
ADBE260116P002800002024-06-14 11:31AM EDT280.005.602.378.50-4.40-44.00%38038.67%
ADBE260116P002900002024-06-14 9:56AM EDT290.006.173.107.95-5.13-45.40%15236.23%
ADBE260116P003000002024-06-14 12:55PM EDT300.007.204.458.95-5.10-41.46%1414235.68%
ADBE260116P003100002024-06-14 12:09PM EDT310.008.105.5511.25-6.15-43.16%32636.35%
ADBE260116P003200002024-06-13 3:40PM EDT320.009.806.2012.50-6.20-38.75%21635.78%
ADBE260116P003300002024-06-12 3:03PM EDT330.0017.977.3014.550.00-18435.82%
ADBE260116P003400002024-06-06 12:40PM EDT340.0022.009.4015.150.00-53134.57%
ADBE260116P003500002024-06-14 1:37PM EDT350.0014.0511.6014.05-9.75-40.97%1286032.01%
ADBE260116P003600002024-06-14 12:29PM EDT360.0015.6014.4017.55-10.80-40.91%17132.94%
ADBE260116P003700002024-06-14 11:54AM EDT370.0017.6514.4518.00-11.05-38.50%67831.56%
ADBE260116P003800002024-06-14 12:25PM EDT380.0019.0019.0022.25-13.00-40.62%3228532.60%
ADBE260116P003900002024-06-14 10:11AM EDT390.0020.9519.4025.10-14.25-40.48%37632.57%
ADBE260116P004000002024-06-14 3:01PM EDT400.0023.9723.1527.00-13.87-36.65%1159231.89%
ADBE260116P004100002024-06-14 9:30AM EDT410.0025.7525.6029.35-17.25-40.12%214931.40%
ADBE260116P004200002024-06-14 11:32AM EDT420.0027.8426.5532.20-17.61-38.75%230631.09%
ADBE260116P004300002024-06-14 11:09AM EDT430.0032.1029.4035.35-18.90-37.06%117930.85%
ADBE260116P004400002024-06-12 10:48AM EDT440.0051.5532.5038.350.00-312830.45%
ADBE260116P004500002024-06-14 2:42PM EDT450.0039.4536.1541.70-19.75-33.36%1245030.13%
ADBE260116P004600002024-06-14 11:53AM EDT460.0041.9039.6545.00-23.10-35.54%26229.72%
ADBE260116P004700002024-06-10 9:39AM EDT470.0046.7743.0048.85-24.98-34.82%121329.46%
ADBE260116P004800002024-06-07 10:54AM EDT480.0048.9046.8052.75-22.93-31.92%29329.15%
ADBE260116P004900002024-06-14 11:45AM EDT490.0052.9550.8056.35-25.84-32.80%413128.64%
ADBE260116P005000002024-06-14 9:38AM EDT500.0055.7056.0060.50-28.42-33.79%1054528.27%
ADBE260116P005100002024-06-14 11:29AM EDT510.0061.0059.5564.70-30.10-33.04%24727.86%
ADBE260116P005200002024-06-14 10:28AM EDT520.0066.0063.4069.50-31.65-32.41%12227.60%
ADBE260116P005300002024-06-10 11:45AM EDT530.0067.9068.9573.80-35.35-34.24%31927.07%
ADBE260116P005400002024-04-25 10:12AM EDT540.00105.34100.65105.200.00-51836.81%
ADBE260116P005500002024-06-03 9:30AM EDT550.00120.3578.8583.750.00-112026.30%
ADBE260116P005600002024-06-14 2:08PM EDT560.0086.9484.4589.40-36.83-29.76%18826.06%
ADBE260116P005700002024-06-13 10:34AM EDT570.00132.0690.3593.600.00-128625.18%
ADBE260116P005800002024-06-11 12:49PM EDT580.00138.2095.55100.400.00-28325.22%
ADBE260116P005900002024-06-13 10:12AM EDT590.00147.50101.65105.350.00-82024.46%
ADBE260116P006000002024-06-11 10:52AM EDT600.00152.73107.60112.550.00-110324.49%
ADBE260116P006100002024-06-07 9:38AM EDT610.00161.88113.55118.500.00-22323.96%
ADBE260116P006200002024-05-06 12:17PM EDT620.00145.80169.85175.250.00-11343.05%
ADBE260116P006300002024-04-08 10:22AM EDT630.00158.80150.70155.250.00-535232.62%
ADBE260116P006400002024-06-03 9:57AM EDT640.00201.70133.65138.750.00-216422.78%
ADBE260116P006500002024-05-30 9:47AM EDT650.00196.52140.75145.600.00-21822.23%
ADBE260116P006600002024-01-30 2:01PM EDT660.00108.50137.35141.300.00-1215.39%
ADBE260116P006700002024-05-31 10:12AM EDT670.00230.50155.80160.800.00-1321.54%
ADBE260116P006800002024-04-02 9:54AM EDT680.00194.70209.10215.900.00-2241.45%
ADBE260116P007000002024-06-14 11:45AM EDT700.00181.79179.00184.50+20.03+12.38%315520.16%
ADBE260116P007100002024-04-24 10:57AM EDT710.00235.90232.10240.950.00-1242.03%
ADBE260116P007200002024-01-24 10:32AM EDT720.00152.88180.50186.900.00--10.00%
ADBE260116P007400002024-03-07 2:19PM EDT740.00204.25250.00260.000.00-2239.89%
ADBE260116P007800002024-06-14 10:09AM EDT780.00254.94250.00260.00-90.52-26.20%2221.39%
ADBE260116P008000002024-03-18 9:35AM EDT800.00296.88320.00330.000.00-2048.14%
ADBE260116P008400002024-02-21 2:01PM EDT840.00309.50335.00345.000.00-2039.65%
ADBE260116P008600002024-02-21 2:01PM EDT860.00329.40355.00365.000.00-2040.76%
ADBE260116P009000002024-03-28 11:57AM EDT900.00397.00418.00428.000.00-2051.10%