Mercado fechará em 5 h 27 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
536,50-9,51 (-1,74%)
A partir de 10:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:510.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726C005100002024-07-22 1:11PM EDT2024-07-2647.4326.8531.550.00-132960.02%
ADBE240802C005100002024-07-22 1:11PM EDT2024-08-0248.5130.1032.850.00-131847.14%
ADBE240816C005100002024-07-23 1:44PM EDT2024-08-1641.5633.5036.650.00-863738.81%
ADBE240920C005100002024-07-19 12:29PM EDT2024-09-2061.4646.7048.450.00-41,27740.02%
ADBE241018C005100002024-07-15 11:03AM EDT2024-10-1874.8551.8053.950.00-87538.61%
ADBE241220C005100002024-07-18 10:59AM EDT2024-12-2084.6066.0068.350.00-1210740.52%
ADBE250117C005100002024-07-19 3:47PM EDT2025-01-1780.0069.0073.100.00-255540.54%
ADBE250321C005100002024-07-12 1:17PM EDT2025-03-2195.0778.7082.450.00-12240.50%
ADBE260116C005100002024-07-22 2:50PM EDT2026-01-16131.00115.15122.500.00-199043.24%
ADBE260618C005100002024-06-17 12:46PM EDT2026-06-18125.13147.25155.800.00-18750.34%
ADBE261218C005100002024-07-17 10:10AM EDT2026-12-18166.00147.00156.000.00-302844.85%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726P005100002024-07-23 3:56PM EDT2024-07-260.660.250.45+0.41+164.00%132636.11%
ADBE240802P005100002024-07-24 10:12AM EDT2024-08-021.601.411.97+0.65+68.42%113529.45%
ADBE240809P005100002024-07-23 10:18AM EDT2024-08-091.291.573.450.00-547227.69%
ADBE240816P005100002024-07-24 10:04AM EDT2024-08-163.373.704.20+0.77+29.62%1273225.26%
ADBE240823P005100002024-07-23 3:55PM EDT2024-08-234.244.655.500.00-22925.03%
ADBE240830P005100002024-07-17 11:38AM EDT2024-08-303.005.307.600.00-1326.44%
ADBE240920P005100002024-07-23 2:22PM EDT2024-09-2011.5514.0015.000.00-348231.18%
ADBE241018P005100002024-07-23 12:06PM EDT2024-10-1814.0016.6518.100.00-59928.96%
ADBE241115P005100002024-07-17 9:31AM EDT2024-11-1519.0519.9021.40+4.90+34.63%333528.18%
ADBE241220P005100002024-07-23 2:59PM EDT2024-12-2023.6024.7526.950.00-127529.02%
ADBE250117P005100002024-07-18 3:06PM EDT2025-01-1723.4527.6030.050.00-1153528.86%
ADBE250321P005100002024-07-23 3:50PM EDT2025-03-2131.2733.5035.200.00-1042427.94%
ADBE260116P005100002024-07-19 10:46AM EDT2026-01-1650.5052.4558.350.00-34827.99%
ADBE260618P005100002024-06-10 3:56PM EDT2026-06-1898.3552.0060.850.00--025.62%
ADBE261218P005100002024-07-02 9:59AM EDT2026-12-1866.3469.0077.900.00-13828.21%