Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
551,00-5,85 (-1,05%)
No fechamento: 04:00PM EDT
551,42 +0,42 (+0,08%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE260618C002800002024-06-14 11:27AM EDT280.00281.30307.00317.000.00--163.30%
ADBE260618C002900002024-06-14 12:55PM EDT290.00273.65299.00308.000.00--561.82%
ADBE260618C003000002024-06-14 11:26AM EDT300.00266.55290.00300.000.00--160.36%
ADBE260618C003100002024-06-14 11:26AM EDT310.00258.65283.00292.000.00--159.53%
ADBE260618C003200002024-06-14 11:26AM EDT320.00250.75274.00284.000.00--158.10%
ADBE260618C003700002024-07-08 10:57AM EDT370.00248.46229.00238.000.00--551.96%
ADBE260618C003800002024-07-08 10:58AM EDT380.00241.20221.00231.000.00-4451.33%
ADBE260618C004000002024-06-26 1:46PM EDT400.00194.00207.00217.000.00-1149.99%
ADBE260618C004100002024-07-16 1:32PM EDT410.00215.00201.00210.000.00-1049.28%
ADBE260618C004200002024-06-05 11:06AM EDT420.00131.43217.00226.000.00-1256.53%
ADBE260618C004300002024-05-31 9:43AM EDT430.00117.92195.00205.000.00-1151.58%
ADBE260618C004400002024-07-05 10:36AM EDT440.00184.46182.00189.45-20.62-10.05%243447.19%
ADBE260618C004500002024-06-25 1:49PM EDT450.00160.80175.85183.950.00-41,33846.99%
ADBE260618C004600002024-07-09 11:07AM EDT460.00187.13169.00177.900.00-12,16446.53%
ADBE260618C004700002024-06-14 10:12AM EDT470.00149.90169.60178.000.00-94648.42%
ADBE260618C004800002024-06-27 3:36PM EDT480.00162.50157.05165.750.00-21,00245.49%
ADBE260618C004900002024-07-01 3:06PM EDT490.00165.50151.00160.000.00-21,04445.04%
ADBE260618C005000002024-07-12 12:45PM EDT500.00156.25146.00154.850.00-123344.79%
ADBE260618C005100002024-06-17 12:46PM EDT510.00125.13147.25155.800.00-18746.70%
ADBE260618C005200002024-07-15 12:23PM EDT520.00148.45135.00144.000.00-43143.96%
ADBE260618C005300002024-07-15 2:51PM EDT530.00142.00130.00139.000.00-1022943.65%
ADBE260618C005400002024-07-12 12:45PM EDT540.00134.91125.00134.000.00-12043.30%
ADBE260618C005500002024-07-15 11:06AM EDT550.00135.14120.00128.900.00-13742.88%
ADBE260618C005600002024-07-18 3:26PM EDT560.00123.08117.30123.250.00-11242.25%
ADBE260618C005700002024-07-09 10:16AM EDT570.00117.00112.60118.90-11.00-8.59%1642.03%
ADBE260618C005800002024-07-11 3:44PM EDT580.00118.01108.10114.350.00-24341.70%
ADBE260618C005900002024-06-04 11:43AM EDT590.0058.28118.60125.650.00-11546.65%
ADBE260618C006000002024-07-08 9:31AM EDT600.00119.0098.00105.900.00-11841.17%
ADBE260618C006100002024-06-04 11:43AM EDT610.0053.08109.00116.350.00-1045.72%
ADBE260618C006300002024-07-18 10:35AM EDT630.0095.3587.7094.050.00-1240.39%
ADBE260618C006400002024-06-11 3:28PM EDT640.0051.6388.7596.000.00--242.01%
ADBE260618C006500002024-07-05 12:53PM EDT650.00101.8679.0587.950.00-141340.31%
ADBE260618C006800002024-06-14 10:33AM EDT680.0064.8573.1581.950.00-4840.99%
ADBE260618C007000002024-07-05 1:00PM EDT700.0084.0063.0071.850.00-1239.28%
ADBE260618C007200002024-06-18 3:37PM EDT720.0055.4061.0068.400.00-22139.67%
ADBE260618C007400002024-06-27 10:18AM EDT740.0057.0052.0060.700.00-112238.52%
ADBE260618C007800002024-07-03 11:22AM EDT780.0055.3043.0051.000.00--137.80%
ADBE260618C008000002024-07-11 1:04PM EDT800.0047.0038.0047.000.00--237.59%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE260618P002300002024-07-09 1:57PM EDT230.003.050.009.600.00-1647.49%
ADBE260618P002400002024-06-14 11:53AM EDT240.005.200.0110.000.00-11045.97%
ADBE260618P002500002024-06-26 1:22PM EDT250.005.500.006.000.00-113738.74%
ADBE260618P002600002024-07-15 12:59PM EDT260.005.000.0110.000.00-14242.16%
ADBE260618P002700002024-06-24 10:14AM EDT270.007.251.0011.000.00-1141.46%
ADBE260618P002800002024-06-26 1:20PM EDT280.008.402.0012.000.00-2640.70%
ADBE260618P002900002024-06-26 1:26PM EDT290.009.403.0012.000.00-1238.97%
ADBE260618P003000002024-07-17 2:14PM EDT300.006.264.0013.000.00-3516738.20%
ADBE260618P003200002024-07-10 3:55PM EDT320.0010.006.0015.000.00-2236.58%
ADBE260618P003300002024-07-01 12:03PM EDT330.0012.758.0017.000.00-12036.47%
ADBE260618P003400002024-06-13 2:47PM EDT340.0026.109.0015.850.00-152734.03%
ADBE260618P003500002024-06-25 11:22AM EDT350.0018.6511.0020.000.00-213535.30%
ADBE260618P003600002024-07-10 3:24PM EDT360.0015.6313.0022.000.00-15834.96%
ADBE260618P003700002024-06-06 10:57AM EDT370.0035.3012.0022.000.00-15333.37%
ADBE260618P003800002024-06-14 9:47AM EDT380.0024.8915.0024.900.00-15633.46%
ADBE260618P003900002024-06-04 3:57PM EDT390.0045.1517.0025.800.00-224932.37%
ADBE260618P004000002024-07-12 12:10PM EDT400.0024.4321.4029.900.00-19332.93%
ADBE260618P004100002024-05-31 10:00AM EDT410.0056.2023.0033.000.00-101032.84%
ADBE260618P004200002024-06-27 11:59AM EDT420.0032.8526.6035.000.00-1132.17%
ADBE260618P004300002024-06-27 11:59AM EDT430.0035.8030.4536.950.00-11531.44%
ADBE260618P004400002024-06-27 11:14AM EDT440.0039.0133.5039.700.00-19031.02%
ADBE260618P004500002024-06-27 11:14AM EDT450.0042.1135.4544.000.00-13431.19%
ADBE260618P004600002024-05-17 10:31AM EDT460.0064.8546.1052.850.00-1133.10%
ADBE260618P004700002024-07-09 3:17PM EDT470.0042.5142.1050.950.00-16330.63%
ADBE260618P004800002024-06-27 2:18PM EDT480.0052.4845.4054.000.00-1430.10%
ADBE260618P004900002024-06-05 2:28PM EDT490.0089.1543.5050.050.00-21426.92%
ADBE260618P005000002024-07-05 10:54AM EDT500.0052.0053.0561.950.00-53829.57%
ADBE260618P005100002024-06-10 3:56PM EDT510.0098.3552.0060.850.00--027.42%
ADBE260618P005400002024-06-07 10:14AM EDT540.00116.1461.0069.850.00-353525.14%
ADBE260618P005500002024-07-09 11:08AM EDT550.0073.6575.0083.800.00-15015127.95%
ADBE260618P006000002024-05-30 1:50PM EDT600.00163.7899.00107.150.00-4425.46%
ADBE260618P006100002024-05-31 1:08PM EDT610.00183.18104.00112.450.00-4324.99%
ADBE260618P006200002024-05-30 9:47AM EDT620.00174.42110.00120.000.00-2225.22%
ADBE260618P006300002024-06-07 11:01AM EDT630.00177.33105.15112.750.00-2320.34%