Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
546,01-8,81 (-1,59%)
No fechamento: 04:00PM EDT
545,29 -0,72 (-0,13%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:590.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726C005900002024-07-23 3:31PM EDT2024-07-260.100.040.84-0.20-66.67%4677349.10%
ADBE240802C005900002024-07-23 3:44PM EDT2024-08-020.500.161.25-0.96-65.75%15555632.53%
ADBE240809C005900002024-07-23 10:13AM EDT2024-08-091.280.872.47-1.32-50.77%72430.71%
ADBE240816C005900002024-07-23 3:51PM EDT2024-08-162.301.742.40-1.30-36.11%2842825.83%
ADBE240823C005900002024-07-22 2:46PM EDT2024-08-233.802.104.00-2.30-37.70%32526.98%
ADBE240830C005900002024-07-23 1:34PM EDT2024-08-305.153.405.45-2.50-32.68%5927.42%
ADBE240920C005900002024-07-22 12:46PM EDT2024-09-2013.5512.1015.00-3.95-22.57%11,11635.25%
ADBE241018C005900002024-07-23 12:30PM EDT2024-10-1819.3016.6019.55-3.25-14.41%214133.77%
ADBE241115C005900002024-07-23 2:52PM EDT2024-11-1523.5522.8524.55-8.45-26.41%1333.73%
ADBE241220C005900002024-07-23 3:05PM EDT2024-12-2031.3030.7031.95-4.68-13.01%214435.04%
ADBE250117C005900002024-07-22 10:46AM EDT2025-01-1738.4534.4537.90-3.25-7.79%160336.17%
ADBE250321C005900002024-07-23 11:44AM EDT2025-03-2148.4044.3045.95-0.75-1.53%33735.70%
ADBE260116C005900002024-07-09 12:26PM EDT2026-01-1696.7082.0587.000.00-225139.30%
ADBE260618C005900002024-06-04 11:43AM EDT2026-06-1858.28118.60125.650.00-11547.71%
ADBE261218C005900002024-07-05 3:23PM EDT2026-12-18145.49116.05125.000.00-1442.25%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240726P005900002024-07-18 1:21PM EDT2024-07-2632.3639.4048.900.00-3482.28%
ADBE240816P005900002024-07-23 12:01PM EDT2024-08-1639.9043.3546.25+7.20+22.02%212525.38%
ADBE240823P005900002024-07-09 10:00AM EDT2024-08-2327.8543.2546.600.00--123.44%
ADBE240920P005900002024-07-19 1:37PM EDT2024-09-2050.0051.4554.150.00-312428.95%
ADBE241018P005900002024-07-11 12:27PM EDT2024-10-1846.6553.4056.550.00-1326.54%
ADBE241220P005900002024-07-17 3:22PM EDT2024-12-2054.0060.0064.600.00-14926.61%
ADBE250117P005900002024-07-23 11:20AM EDT2025-01-1760.8063.5068.30+3.05+5.28%2120027.01%
ADBE250321P005900002024-06-06 10:24AM EDT2025-03-21132.1754.0057.600.00-12116.69%
ADBE260116P005900002024-07-09 10:01AM EDT2026-01-1681.2588.8593.750.00-42025.30%