Mercado abrirá em 9 h 8 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
459,87-2,82 (-0,61%)
No fechamento: 04:00PM EDT
462,00 +2,13 (+0,46%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240614C003900002024-06-04 12:30PM EDT2024-06-1457.8567.9574.150.00-11143.75%
ADBE240621C003900002024-06-11 10:25AM EDT2024-06-2167.9769.5574.100.00-104476.23%
ADBE240628C003900002024-06-04 2:39PM EDT2024-06-2862.0669.6574.300.00-1158.25%
ADBE240719C003900002024-05-14 1:52PM EDT2024-07-1987.7572.7076.100.00-1253.05%
ADBE240816C003900002024-05-31 11:48AM EDT2024-08-1659.7975.9079.800.00-1347.78%
ADBE240920C003900002024-06-12 2:07PM EDT2024-09-2086.0081.8584.50-14.08-14.07%1345.61%
ADBE241018C003900002024-06-12 3:05PM EDT2024-10-1889.400.000.00-10.79-10.77%100.00%
ADBE241220C003900002024-05-14 9:31AM EDT2024-12-20112.3594.0596.600.00-4944.90%
ADBE250117C003900002024-04-18 2:24PM EDT2025-01-17117.71120.05124.050.00-16063.55%
ADBE250321C003900002024-05-31 3:55PM EDT2025-03-2195.75104.75107.900.00-2245.54%
ADBE250620C003900002024-06-05 2:01PM EDT2025-06-20114.20111.20118.750.00-12846.58%
ADBE260116C003900002024-05-23 10:54AM EDT2026-01-16161.30133.00138.800.00-1247.47%
ADBE261218C003900002024-04-05 9:44AM EDT2026-12-18183.57179.15187.950.00-1156.17%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240614P003900002024-06-12 3:59PM EDT2024-06-140.700.500.77+0.14+25.00%178452126.86%
ADBE240621P003900002024-06-12 3:59PM EDT2024-06-211.301.101.56+0.46+54.76%391,05969.58%
ADBE240628P003900002024-06-12 12:11PM EDT2024-06-280.791.332.00-0.33-29.46%36654.98%
ADBE240705P003900002024-06-12 3:13PM EDT2024-07-051.411.412.16-0.24-14.55%34548.91%
ADBE240712P003900002024-06-10 3:06PM EDT2024-07-121.531.542.640.00-3845.16%
ADBE240719P003900002024-06-12 3:08PM EDT2024-07-192.032.252.83-0.14-6.45%112,00341.45%
ADBE240816P003900002024-06-12 10:34AM EDT2024-08-162.753.704.40-1.23-30.90%29235.65%
ADBE240920P003900002024-06-12 1:21PM EDT2024-09-206.846.958.25-0.56-7.57%1235535.80%
ADBE241018P003900002024-06-12 3:23PM EDT2024-10-188.328.809.20-0.63-7.04%3212133.03%
ADBE241220P003900002024-06-12 12:33PM EDT2024-12-2012.5613.8514.55-1.69-11.86%717932.93%
ADBE250117P003900002024-06-12 3:38PM EDT2025-01-1715.5015.4516.15+0.73+4.94%947332.30%
ADBE250321P003900002024-06-07 10:24AM EDT2025-03-2119.8017.8020.850.00-118032.33%
ADBE250620P003900002024-06-05 10:22AM EDT2025-06-2027.7022.8526.100.00-116031.72%
ADBE260116P003900002024-06-11 10:51AM EDT2026-01-1635.5033.5536.950.00-15731.13%
ADBE260618P003900002024-06-04 3:57PM EDT2026-06-1845.1538.0047.950.00-224932.76%
ADBE261218P003900002024-05-30 9:40AM EDT2026-12-1849.0044.0050.900.00-103630.53%