Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
563,09-3,45 (-0,61%)
No fechamento: 04:00PM EDT
564,17 +1,08 (+0,19%)
Pós-fechamento: 06:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:400.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240719C004000002024-07-10 11:13AM EDT2024-07-19160.37159.00168.000.00-1121174.61%
ADBE240726C004000002024-06-13 12:59PM EDT2024-07-2667.87157.30162.550.00-220.00%
ADBE240816C004000002024-07-03 11:17AM EDT2024-08-16169.42161.00170.000.00-122373.73%
ADBE240920C004000002024-07-11 3:54PM EDT2024-09-20165.00164.00173.000.00-12361.14%
ADBE241018C004000002024-07-12 11:06AM EDT2024-10-18168.00166.00175.000.00-92355.86%
ADBE241220C004000002024-07-02 2:50PM EDT2024-12-20183.25172.00181.000.00-22052.14%
ADBE250117C004000002024-07-16 11:44AM EDT2025-01-17181.85174.00182.700.00-125650.28%
ADBE250321C004000002024-06-28 9:40AM EDT2025-03-21180.00179.50188.100.00-4952.70%
ADBE250620C004000002024-07-17 1:46PM EDT2025-06-20192.84188.05196.25+0.84+0.44%25351.10%
ADBE260116C004000002024-07-10 11:25AM EDT2026-01-16207.85205.00215.000.00-17250.32%
ADBE260618C004000002024-06-26 1:46PM EDT2026-06-18194.00217.05227.000.00-1150.02%
ADBE261218C004000002024-06-28 10:58AM EDT2026-12-18229.00231.00241.000.00-12350.21%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240719P004000002024-07-16 10:34AM EDT2024-07-190.040.000.050.00-1963128.13%
ADBE240726P004000002024-07-15 2:05PM EDT2024-07-260.050.000.050.00-303369.92%
ADBE240802P004000002024-07-09 3:22PM EDT2024-08-020.180.001.990.00-2384.18%
ADBE240816P004000002024-07-15 10:42AM EDT2024-08-160.200.000.400.00-858854.15%
ADBE240920P004000002024-07-15 2:24PM EDT2024-09-200.640.321.440.00-153645.64%
ADBE241018P004000002024-07-17 12:44PM EDT2024-10-181.221.001.85+0.08+7.02%528540.13%
ADBE241220P004000002024-07-16 3:05PM EDT2024-12-202.992.773.250.00-1056935.00%
ADBE250117P004000002024-07-17 2:23PM EDT2025-01-173.513.504.70+0.01+0.29%33,53135.23%
ADBE250321P004000002024-07-12 11:28AM EDT2025-03-215.654.006.10-0.45-7.38%31,58932.58%
ADBE250620P004000002024-07-17 12:00PM EDT2025-06-209.558.5511.65+0.55+6.11%21,33633.85%
ADBE260116P004000002024-07-15 2:29PM EDT2026-01-1617.3513.0018.800.00-6564531.57%
ADBE260618P004000002024-07-12 12:10PM EDT2026-06-1824.4320.1028.000.00-19332.91%
ADBE261218P004000002024-07-10 10:16AM EDT2026-12-1828.0528.0036.000.00-1016032.90%