Mercado fechará em 4 h 31 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
553,33-1,49 (-0,27%)
A partir de 11:29AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726C003000002024-07-10 2:58PM EDT300.00267.01248.20257.000.00-11367.53%
ADBE240726C003500002024-07-19 11:32AM EDT350.00205.80198.10205.650.00-23261.18%
ADBE240726C003700002024-07-19 11:32AM EDT370.00186.35177.20185.900.00-11239.11%
ADBE240726C004000002024-06-13 12:59PM EDT400.0067.87157.30162.550.00-22252.98%
ADBE240726C004050002024-06-13 12:59PM EDT405.0063.78152.30157.600.00-22245.80%
ADBE240726C004150002024-07-22 3:55PM EDT415.00138.50134.70140.950.00-463182.20%
ADBE240726C004200002024-06-14 10:31AM EDT420.00107.74137.30142.600.00-11223.85%
ADBE240726C004300002024-06-17 10:48AM EDT430.0085.00128.65132.900.00-10217.21%
ADBE240726C004400002024-07-16 11:25AM EDT440.00128.25108.35116.800.00-11162.79%
ADBE240726C004500002024-06-28 1:46PM EDT450.00106.0098.30106.150.00-18142.60%
ADBE240726C004550002024-07-11 3:14PM EDT455.00106.5595.10101.000.00-175134.79%
ADBE240726C004600002024-07-19 3:32PM EDT460.0092.6087.5595.700.00-210125.20%
ADBE240726C004650002024-07-22 2:05PM EDT465.0091.9483.4092.000.00-1110133.98%
ADBE240726C004700002024-07-11 11:52AM EDT470.0092.7579.8085.800.00-14114.92%
ADBE240726C004750002024-07-19 12:12PM EDT475.0081.0673.8081.150.00-15113.06%
ADBE240726C004800002024-07-19 9:30AM EDT480.0077.5968.4076.250.00-129108.22%
ADBE240726C004850002024-07-19 11:55AM EDT485.0070.5363.0070.900.00-1298.77%
ADBE240726C004900002024-07-19 3:53PM EDT490.0061.3058.5067.000.00-210103.21%
ADBE240726C004950002024-07-19 12:17PM EDT495.0062.5053.3060.400.00-3582.18%
ADBE240726C005000002024-07-19 2:27PM EDT500.0052.8350.3556.100.00-2229383.23%
ADBE240726C005050002024-07-22 2:48PM EDT505.0052.1844.7050.200.00-22368.99%
ADBE240726C005100002024-07-22 1:11PM EDT510.0047.4338.5545.850.00-132969.30%
ADBE240726C005150002024-07-22 10:42AM EDT515.0044.0035.5040.550.00-125360.93%
ADBE240726C005200002024-07-19 2:12PM EDT520.0034.1929.8034.650.00-14647.19%
ADBE240726C005250002024-07-22 12:59PM EDT525.0032.2725.4030.050.00-43245.26%
ADBE240726C005300002024-07-23 9:50AM EDT530.0027.0022.6524.85+1.72+6.80%19437.93%
ADBE240726C005350002024-07-22 9:46AM EDT535.0021.3016.9019.650.00-12430.64%
ADBE240726C005375002024-07-19 3:58PM EDT537.5017.8014.9519.450.00-4641.77%
ADBE240726C005400002024-07-22 10:14AM EDT540.0016.5812.7515.100.00-15827.69%
ADBE240726C005425002024-07-22 10:19AM EDT542.5014.8612.6013.300.00-1728.41%
ADBE240726C005450002024-07-22 12:22PM EDT545.0014.897.0511.550.00-35028.61%
ADBE240726C005475002024-07-22 10:29AM EDT547.5012.378.7010.950.00-144533.44%
ADBE240726C005500002024-07-23 9:54AM EDT550.006.337.358.90-3.77-37.33%815530.87%
ADBE240726C005550002024-07-23 10:36AM EDT555.005.254.956.20-1.61-23.47%2517230.26%
ADBE240726C005575002024-07-23 11:11AM EDT557.504.053.805.00-1.78-30.53%2815929.68%
ADBE240726C005600002024-07-23 11:10AM EDT560.003.203.103.35-1.40-30.43%7233726.31%
ADBE240726C005625002024-07-23 11:01AM EDT562.502.082.263.60-1.47-41.41%318231.27%
ADBE240726C005650002024-07-23 11:09AM EDT565.001.801.602.03-0.98-35.25%5247426.53%
ADBE240726C005675002024-07-23 10:54AM EDT567.501.001.231.56-1.38-57.98%2632826.70%
ADBE240726C005700002024-07-23 11:06AM EDT570.000.890.861.18-0.86-49.14%7651726.84%
ADBE240726C005725002024-07-23 10:39AM EDT572.500.880.761.13-0.42-32.31%3316929.05%
ADBE240726C005750002024-07-23 10:49AM EDT575.000.490.410.57-0.43-46.74%3433026.25%
ADBE240726C005775002024-07-23 10:44AM EDT577.500.450.170.98-0.33-42.31%108932.69%
ADBE240726C005800002024-07-23 11:02AM EDT580.000.330.310.38-0.23-41.07%3328627.98%
ADBE240726C005825002024-07-23 10:52AM EDT582.500.180.180.32-0.35-58.33%718628.98%
ADBE240726C005850002024-07-23 11:02AM EDT585.000.080.100.30-0.23-74.19%1596730.52%
ADBE240726C005900002024-07-23 10:52AM EDT590.000.100.100.36-0.20-66.67%477335.43%
ADBE240726C005950002024-07-23 9:33AM EDT595.000.250.070.12+0.07+38.89%321332.72%
ADBE240726C006000002024-07-23 11:02AM EDT600.000.100.050.15-0.05-29.41%1161837.06%
ADBE240726C006050002024-07-23 11:09AM EDT605.000.090.040.13-0.02-18.18%38039.45%
ADBE240726C006100002024-07-22 1:00PM EDT610.000.090.050.15+0.02+28.57%129543.36%
ADBE240726C006150002024-07-23 9:34AM EDT615.000.280.010.43+0.17+154.55%28054.83%
ADBE240726C006200002024-07-23 10:03AM EDT620.000.730.010.73+0.55+305.56%19256.74%
ADBE240726C006250002024-07-23 10:47AM EDT625.000.100.010.09+0.03+42.86%43449.12%
ADBE240726C006300002024-07-22 11:01AM EDT630.000.060.020.760.00-74763.82%
ADBE240726C006400002024-07-12 9:53AM EDT640.000.450.012.530.00-2587.06%
ADBE240726C006500002024-07-22 9:41AM EDT650.000.050.010.420.00-83769.92%
ADBE240726C006600002024-07-02 1:40PM EDT660.000.800.000.250.00--870.51%
ADBE240726C006700002024-07-22 9:56AM EDT670.000.030.011.500.00-1298.00%
ADBE240726C006800002024-07-22 3:45PM EDT680.000.010.012.520.00-45114.26%
ADBE240726C006900002024-07-23 10:39AM EDT690.000.010.000.050.00-13472.66%
ADBE240726C007000002024-07-23 10:28AM EDT700.000.010.000.050.00-9210576.56%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726P003100002024-07-23 10:45AM EDT310.000.010.000.01-0.23-95.83%11162.50%
ADBE240726P003300002024-06-07 9:40AM EDT330.000.720.001.640.00-63241.99%
ADBE240726P003400002024-07-16 10:15AM EDT340.000.010.004.300.00--9271.14%
ADBE240726P003500002024-07-19 12:56PM EDT350.000.010.004.300.00-918257.28%
ADBE240726P003600002024-07-22 9:45AM EDT360.000.010.000.150.00-45188151.95%
ADBE240726P003700002024-07-11 1:32PM EDT370.000.050.000.500.00-46164.06%
ADBE240726P003800002024-07-22 10:39AM EDT380.000.010.000.500.00-27154.30%
ADBE240726P003850002024-07-11 12:00PM EDT385.000.500.001.220.00-27169.24%
ADBE240726P003900002024-06-14 9:53AM EDT390.000.510.001.490.00-720169.24%
ADBE240726P003950002024-07-22 10:41AM EDT395.000.010.000.050.00-70200109.38%
ADBE240726P004000002024-07-15 2:05PM EDT400.000.050.000.050.00-3033105.47%
ADBE240726P004050002024-07-11 12:00PM EDT405.000.800.002.520.00-23167.92%
ADBE240726P004100002024-07-22 9:36AM EDT410.000.040.002.520.00-518162.30%
ADBE240726P004150002024-07-01 10:28AM EDT415.000.300.002.520.00-13156.79%
ADBE240726P004200002024-07-23 9:34AM EDT420.000.010.000.03-0.99-99.00%291486.72%
ADBE240726P004250002024-06-21 3:33PM EDT425.000.500.000.720.00-122118.46%
ADBE240726P004300002024-07-22 2:00PM EDT430.000.010.002.520.00-5087140.43%
ADBE240726P004350002024-07-22 9:55AM EDT435.000.040.012.520.00-141135.16%
ADBE240726P004400002024-07-19 2:03PM EDT440.000.050.012.090.00-3539125.24%
ADBE240726P004450002024-06-28 2:41PM EDT445.000.200.010.420.00-24093.16%
ADBE240726P004500002024-07-19 3:10PM EDT450.000.090.010.310.00-3010185.55%
ADBE240726P004550002024-07-18 2:51PM EDT455.000.100.010.350.00-92182.81%
ADBE240726P004600002024-07-22 11:05AM EDT460.000.010.010.100.00-1913168.16%
ADBE240726P004650002024-07-23 9:48AM EDT465.000.190.010.06+0.09+90.00%26861.72%
ADBE240726P004700002024-07-19 9:43AM EDT470.000.270.010.100.00-22860.94%
ADBE240726P004750002024-07-19 2:26PM EDT475.000.110.010.590.00-33371.78%
ADBE240726P004800002024-07-23 9:53AM EDT480.000.200.010.25+0.07+53.85%212259.86%
ADBE240726P004850002024-07-22 2:09PM EDT485.000.100.030.170.00-23854.10%
ADBE240726P004900002024-07-22 2:09PM EDT490.000.130.030.170.00-118250.39%
ADBE240726P004950002024-07-19 3:15PM EDT495.000.280.010.220.00-285552.25%
ADBE240726P005000002024-07-22 3:59PM EDT500.000.090.050.44-0.03-25.00%121054.20%
ADBE240726P005050002024-07-22 10:30AM EDT505.000.200.080.250.00-104545.07%
ADBE240726P005100002024-07-22 3:29PM EDT510.000.280.100.250.00-24230540.92%
ADBE240726P005150002024-07-22 1:57PM EDT515.000.280.160.360.00-51357139.31%
ADBE240726P005200002024-07-23 10:45AM EDT520.000.250.180.37-0.08-24.24%1877135.11%
ADBE240726P005250002024-07-23 10:47AM EDT525.000.500.340.51+0.08+19.05%688932.86%
ADBE240726P005300002024-07-23 10:53AM EDT530.000.770.550.85+0.12+18.46%3177631.98%
ADBE240726P005350002024-07-23 11:06AM EDT535.001.190.921.23-0.10-7.75%1652429.94%
ADBE240726P005375002024-07-23 10:57AM EDT537.501.681.101.81+0.26+18.31%185031.09%
ADBE240726P005400002024-07-23 11:09AM EDT540.001.721.582.09+0.02+1.18%4952129.64%
ADBE240726P005425002024-07-23 11:10AM EDT542.502.032.082.69-0.07-3.33%2637829.59%
ADBE240726P005450002024-07-23 11:05AM EDT545.003.402.533.30+0.65+23.64%5045529.00%
ADBE240726P005475002024-07-23 11:08AM EDT547.503.943.453.90+0.44+12.57%218827.83%
ADBE240726P005500002024-07-23 11:11AM EDT550.004.603.154.95+0.30+6.98%11248428.13%
ADBE240726P005550002024-07-23 11:09AM EDT555.006.966.857.25+0.46+7.08%2531027.57%
ADBE240726P005575002024-07-23 10:58AM EDT557.509.707.458.95+2.02+26.30%513028.71%
ADBE240726P005600002024-07-23 11:09AM EDT560.0010.199.7510.50+0.89+9.57%1824628.56%
ADBE240726P005625002024-07-22 1:43PM EDT562.5010.3011.5512.350.00-715229.21%
ADBE240726P005650002024-07-22 2:15PM EDT565.0012.0313.3516.100.00-2121538.97%
ADBE240726P005675002024-07-19 11:15AM EDT567.5014.8415.1017.250.00-105335.52%
ADBE240726P005700002024-07-23 10:43AM EDT570.0018.8017.7519.65+2.95+18.61%57738.17%
ADBE240726P005725002024-07-23 9:56AM EDT572.5018.8719.7021.95-3.66-16.25%410940.08%
ADBE240726P005750002024-07-22 11:16AM EDT575.0022.7721.4026.40+2.72+13.57%24154.08%
ADBE240726P005775002024-07-22 11:15AM EDT577.5021.0322.8528.600.00-1355.59%
ADBE240726P005800002024-07-22 11:57AM EDT580.0027.5526.0531.05+3.42+14.17%11858.36%
ADBE240726P005850002024-07-18 1:30PM EDT585.0027.7030.9035.700.00-3362.16%
ADBE240726P005900002024-07-18 1:21PM EDT590.0032.3635.0041.950.00-3451.86%
ADBE240726P005950002024-07-15 3:32PM EDT595.0031.6038.8547.000.00-2251.31%
ADBE240726P006000002024-07-23 9:45AM EDT600.0043.5744.4552.00+3.79+9.53%3258.74%
ADBE240726P006200002024-07-10 12:20PM EDT620.0056.8263.5571.350.00--064.99%
ADBE240726P006300002024-07-19 2:43PM EDT630.0079.6374.4583.000.00-1089.09%
ADBE240726P006800002024-07-10 12:20PM EDT680.00116.78124.45133.000.00--0126.10%