Mercado fechará em 4 h 48 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
520,64+1,90 (+0,37%)
A partir de 11:12AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:610.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240621C006100002024-06-17 3:40PM EDT2024-06-210.050.010.100.00-563158.79%
ADBE240628C006100002024-06-17 11:14AM EDT2024-06-280.190.010.650.00-11449.93%
ADBE240712C006100002024-06-14 9:31AM EDT2024-07-124.250.011.050.00--136.24%
ADBE240719C006100002024-06-18 10:08AM EDT2024-07-190.800.221.06+0.35+77.78%440332.09%
ADBE240726C006100002024-06-14 1:02PM EDT2024-07-261.010.132.480.00--15035.13%
ADBE240802C006100002024-06-17 1:54PM EDT2024-08-021.250.272.040.00-2830.85%
ADBE240816C006100002024-06-18 10:22AM EDT2024-08-162.551.912.41+0.87+51.79%33920628.12%
ADBE240920C006100002024-06-18 10:38AM EDT2024-09-209.308.108.45+2.30+32.86%119232.50%
ADBE241018C006100002024-06-14 9:32AM EDT2024-10-1814.8810.9511.800.00-16932.41%
ADBE241220C006100002024-06-18 10:20AM EDT2024-12-2023.7520.6022.75+0.85+3.71%513635.29%
ADBE250117C006100002024-06-18 10:19AM EDT2025-01-1727.3024.3025.30+5.95+27.87%937434.70%
ADBE250321C006100002024-06-18 10:20AM EDT2025-03-2135.7632.1035.85+1.41+4.10%19636.81%
ADBE260116C006100002024-06-17 3:16PM EDT2026-01-1667.8468.5072.20-2.16-3.09%161339.67%
ADBE260618C006100002024-06-04 11:43AM EDT2026-06-1853.0883.0092.000.00-1142.01%
ADBE261218C006100002024-06-17 9:30AM EDT2026-12-18106.00100.45108.800.00-11142.69%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240621P006100002024-06-06 2:36PM EDT2024-06-21152.4082.7091.200.00-83102.08%
ADBE240719P006100002024-06-17 3:55PM EDT2024-07-1993.0885.9590.200.00-7430.68%
ADBE240816P006100002024-05-07 1:03PM EDT2024-08-16114.68150.15153.900.00-310111.78%
ADBE240920P006100002024-05-31 2:49PM EDT2024-09-20172.8087.7591.000.00-6220.45%
ADBE241018P006100002024-06-14 11:18AM EDT2024-10-1887.7888.3591.750.00--1019.63%
ADBE241220P006100002024-06-14 3:25PM EDT2024-12-2093.6594.3596.250.00-2721.66%
ADBE250117P006100002024-06-17 10:33AM EDT2025-01-17108.1095.9098.400.00-211622.21%
ADBE250321P006100002024-06-14 10:25AM EDT2025-03-21100.0099.00102.750.00-1222.76%
ADBE260116P006100002024-06-07 9:38AM EDT2026-01-16161.88114.40120.200.00-22323.47%
ADBE260618P006100002024-05-31 1:08PM EDT2026-06-18183.18121.05130.900.00-4324.72%
ADBE261218P006100002024-05-29 9:33AM EDT2026-12-18156.55129.00137.950.00-11624.33%