Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
533,44+10,49 (+2,01%)
No fechamento: 04:00PM EDT
533,48 +0,04 (+0,01%)
Pós-fechamento: 07:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:470.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240621C004700002024-06-21 3:47PM EDT2024-06-2161.2558.8568.00+2.95+5.06%107664230.32%
ADBE240628C004700002024-06-21 3:34PM EDT2024-06-2861.0059.9069.00+6.00+10.91%516854.49%
ADBE240705C004700002024-06-21 3:12PM EDT2024-07-0561.8060.2069.00+6.80+12.36%12563.60%
ADBE240712C004700002024-06-21 2:06PM EDT2024-07-1264.0561.0070.00+3.80+6.31%24155.73%
ADBE240719C004700002024-06-21 3:07PM EDT2024-07-1965.5062.0070.00+7.30+12.54%1781148.54%
ADBE240726C004700002024-06-21 1:02PM EDT2024-07-2664.0063.7572.00+4.15+6.93%1248.27%
ADBE240816C004700002024-06-21 3:44PM EDT2024-08-1669.8568.3573.60+7.86+12.68%2230141.17%
ADBE240920C004700002024-06-21 2:12PM EDT2024-09-2077.5077.3579.65+4.50+6.16%390940.13%
ADBE241018C004700002024-06-21 1:54PM EDT2024-10-1882.2577.0083.10+8.12+10.95%48838.76%
ADBE241220C004700002024-06-20 2:43PM EDT2024-12-2086.5090.1095.350.00-610641.26%
ADBE250117C004700002024-06-21 3:25PM EDT2025-01-1797.4096.5598.40+13.90+16.65%660040.65%
ADBE250321C004700002024-06-17 1:56PM EDT2025-03-21107.40104.10109.70+9.35+9.54%15942.77%
ADBE250620C004700002024-06-21 11:20AM EDT2025-06-20114.57116.95123.00+4.17+3.78%113044.19%
ADBE260116C004700002024-06-20 9:47AM EDT2026-01-16142.16138.65144.200.00-32744.22%
ADBE260618C004700002024-06-14 10:12AM EDT2026-06-18149.90154.50162.150.00-94646.10%
ADBE261218C004700002024-06-20 12:58PM EDT2026-12-18169.97171.00179.000.00-32446.98%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240621P004700002024-06-21 3:07PM EDT2024-06-210.010.000.01-0.01-50.00%641,53178.13%
ADBE240628P004700002024-06-21 3:03PM EDT2024-06-280.070.050.23-0.10-58.82%3415841.75%
ADBE240705P004700002024-06-20 1:36PM EDT2024-07-050.490.100.650.00-123336.40%
ADBE240712P004700002024-06-18 3:29PM EDT2024-07-121.030.091.290.00-204634.71%
ADBE240719P004700002024-06-21 3:37PM EDT2024-07-190.700.390.98-0.53-43.09%401,10928.46%
ADBE240726P004700002024-06-21 11:35AM EDT2024-07-261.160.422.82-1.87-61.72%21333.13%
ADBE240816P004700002024-06-21 3:57PM EDT2024-08-162.182.092.47-1.32-37.71%6259025.37%
ADBE240920P004700002024-06-21 3:06PM EDT2024-09-207.757.457.85-2.10-21.32%532729.18%
ADBE241018P004700002024-06-21 12:06PM EDT2024-10-1810.908.5510.20-0.37-3.28%2045728.43%
ADBE241220P004700002024-06-21 3:36PM EDT2024-12-2017.2516.8520.10-2.83-14.09%2023931.77%
ADBE250117P004700002024-06-21 2:03PM EDT2025-01-1719.4316.1519.25-2.97-13.26%154828.93%
ADBE250321P004700002024-06-20 3:07PM EDT2025-03-2128.0021.0028.200.00-617131.35%
ADBE250620P004700002024-06-21 3:20PM EDT2025-06-2029.9928.0031.70-1.36-4.34%2513629.12%
ADBE260116P004700002024-06-14 10:55AM EDT2026-01-1646.7739.3048.000.00-121330.30%
ADBE260618P004700002024-06-14 2:42PM EDT2026-06-1853.0148.5553.050.00-16428.85%
ADBE261218P004700002024-06-17 2:14PM EDT2026-12-1863.0155.0064.000.00-12929.50%