Mercado fechará em 5 h 43 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
474,01-10,27 (-2,12%)
A partir de 10:17AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240517C003100002024-04-05 10:18AM EDT310.00174.88163.15166.600.00-1270.12%
ADBE240517C003400002024-03-04 10:30AM EDT340.00238.04157.70161.350.00-14147.77%
ADBE240517C003900002024-03-18 11:08AM EDT390.00121.8284.4087.850.00-1151.47%
ADBE240517C004000002024-04-02 9:31AM EDT400.0097.9576.1580.750.00-133355.82%
ADBE240517C004100002024-03-15 11:37AM EDT410.0083.1866.5569.500.00--1146.69%
ADBE240517C004150002024-03-15 11:12AM EDT415.0084.6061.8564.950.00--545.30%
ADBE240517C004200002024-03-25 12:13PM EDT420.0094.3056.0559.100.00-1240.24%
ADBE240517C004250002024-03-28 2:17PM EDT425.0084.0052.2053.800.00-110836.78%
ADBE240517C004300002024-04-04 3:54PM EDT430.0063.7848.8549.700.00-2436.51%
ADBE240517C004350002024-03-15 11:07AM EDT435.0068.1043.2045.450.00-2235.58%
ADBE240517C004400002024-04-12 9:40AM EDT440.0043.0939.8540.90-7.01-13.99%1933.76%
ADBE240517C004450002024-03-15 12:19PM EDT445.0057.2035.8037.700.00-171434.63%
ADBE240517C004500002024-04-10 10:55AM EDT450.0041.6532.6033.450.00-21233.00%
ADBE240517C004550002024-04-09 11:40AM EDT455.0043.8528.2529.500.00-101331.73%
ADBE240517C004600002024-04-09 2:33PM EDT460.0037.7824.8026.000.00-41831.01%
ADBE240517C004650002024-04-04 2:48PM EDT465.0037.0922.5022.750.00-4930.41%
ADBE240517C004700002024-04-12 9:47AM EDT470.0021.4019.2519.70-4.60-17.69%196229.81%
ADBE240517C004750002024-04-12 10:01AM EDT475.0017.0316.7517.10-5.62-24.81%324729.60%
ADBE240517C004800002024-04-12 9:58AM EDT480.0014.8014.1514.75-5.39-26.70%5660529.43%
ADBE240517C004850002024-04-12 9:54AM EDT485.0012.7512.4012.80-4.55-26.30%910229.57%
ADBE240517C004900002024-04-12 9:54AM EDT490.0011.0010.5010.80-3.71-25.22%2239029.25%
ADBE240517C004950002024-04-12 10:00AM EDT495.008.708.659.10-3.70-29.84%1230629.08%
ADBE240517C005000002024-04-12 10:00AM EDT500.007.227.307.60-3.36-31.76%771,12128.91%
ADBE240517C005050002024-04-12 9:58AM EDT505.006.226.106.30-2.65-29.88%783828.76%
ADBE240517C005100002024-04-12 9:57AM EDT510.005.194.905.20-2.01-27.92%1073228.67%
ADBE240517C005150002024-04-12 9:58AM EDT515.004.204.104.30-1.90-31.15%850228.68%
ADBE240517C005200002024-04-12 9:59AM EDT520.003.353.353.55-1.85-35.10%122,42628.74%
ADBE240517C005250002024-04-12 9:59AM EDT525.002.752.532.95-1.20-30.38%1070128.89%
ADBE240517C005300002024-04-12 9:47AM EDT530.002.262.012.50-1.04-31.52%1995929.25%
ADBE240517C005350002024-04-12 9:37AM EDT535.001.841.541.87-0.89-32.60%240828.64%
ADBE240517C005400002024-04-12 9:54AM EDT540.001.501.181.79-0.57-27.54%51,22229.91%
ADBE240517C005450002024-04-12 9:53AM EDT545.001.160.881.24-0.52-30.95%436328.91%
ADBE240517C005500002024-04-12 9:59AM EDT550.000.990.841.01-0.38-27.74%1772529.06%
ADBE240517C005550002024-04-11 3:44PM EDT555.001.210.680.930.00-456429.93%
ADBE240517C005600002024-04-12 9:52AM EDT560.000.570.510.68-0.34-37.36%369029.48%
ADBE240517C005650002024-04-11 3:47PM EDT565.000.600.450.59-0.10-14.29%1223229.98%
ADBE240517C005700002024-04-11 3:48PM EDT570.000.560.190.570.00-1540331.03%
ADBE240517C005750002024-04-12 9:52AM EDT575.000.300.120.59-0.14-31.82%337332.40%
ADBE240517C005800002024-04-11 11:42AM EDT580.000.390.100.370.00-430431.18%
ADBE240517C005850002024-04-11 3:45PM EDT585.000.290.070.280.00-3714131.01%
ADBE240517C005900002024-04-12 9:51AM EDT590.000.190.180.26-0.05-20.83%622031.74%
ADBE240517C005950002024-04-10 12:13PM EDT595.000.320.050.220.00-130632.03%
ADBE240517C006000002024-04-12 9:43AM EDT600.000.220.100.21+0.04+22.22%61,85232.84%
ADBE240517C006050002024-04-04 3:32PM EDT605.000.440.030.200.00-69433.59%
ADBE240517C006100002024-04-10 1:57PM EDT610.000.360.020.170.00-114433.89%
ADBE240517C006150002024-04-11 10:46AM EDT615.000.130.020.180.00-445135.06%
ADBE240517C006200002024-04-08 3:08PM EDT620.000.170.010.270.00-132437.94%
ADBE240517C006250002024-04-11 12:43PM EDT625.000.090.010.170.00-630336.67%
ADBE240517C006300002024-04-11 2:19PM EDT630.000.090.020.140.00-530036.72%
ADBE240517C006350002024-04-11 3:42PM EDT635.000.060.010.150.00-117737.89%
ADBE240517C006400002024-04-11 2:29PM EDT640.000.070.000.470.00-913245.00%
ADBE240517C006450002024-04-05 12:03PM EDT645.000.120.000.090.00-211137.50%
ADBE240517C006500002024-04-11 9:55AM EDT650.000.190.000.420.00-234746.19%
ADBE240517C006550002024-04-11 9:55AM EDT655.000.210.000.080.00-28838.67%
ADBE240517C006600002024-04-11 3:07PM EDT660.000.020.000.690.00-66951.66%
ADBE240517C006650002024-03-28 2:38PM EDT665.000.110.000.190.00-12644.24%
ADBE240517C006700002024-04-08 11:31AM EDT670.000.110.000.080.00-146841.02%
ADBE240517C006750002024-03-27 10:11AM EDT675.000.300.000.110.00-39743.16%
ADBE240517C006800002024-04-05 3:38PM EDT680.000.040.000.130.00-610644.78%
ADBE240517C006850002024-03-14 9:56AM EDT685.007.500.000.150.00-21946.29%
ADBE240517C006900002024-04-03 12:43PM EDT690.000.060.000.370.00-152352.54%
ADBE240517C006950002024-04-08 1:17PM EDT695.000.330.000.120.00-52446.73%
ADBE240517C007000002024-04-11 2:40PM EDT700.000.010.000.260.00-924251.86%
ADBE240517C007050002024-03-19 9:44AM EDT705.000.380.000.090.00-4746.78%
ADBE240517C007100002024-04-03 12:19PM EDT710.000.060.000.140.00-16349.81%
ADBE240517C007150002024-03-28 1:05PM EDT715.000.080.000.570.00-21654.88%
ADBE240517C007200002024-03-26 10:47AM EDT720.000.230.000.380.00-208253.08%
ADBE240517C007250002024-03-14 3:15PM EDT725.003.650.000.330.00-31852.98%
ADBE240517C007300002024-04-09 1:35PM EDT730.000.050.000.680.00-215458.50%
ADBE240517C007350002024-03-15 11:18AM EDT735.000.350.000.680.00-16259.28%
ADBE240517C007400002024-04-10 10:11AM EDT740.000.060.000.680.00-1033660.06%
ADBE240517C007450002024-03-25 9:52AM EDT745.000.010.000.680.00-121060.84%
ADBE240517C007500002024-04-08 10:27AM EDT750.000.190.000.570.00-219960.30%
ADBE240517C007550002024-04-08 10:27AM EDT755.000.190.000.670.00-21562.26%
ADBE240517C007600002024-03-19 3:24PM EDT760.000.090.000.670.00-62862.99%
ADBE240517C007650002024-03-25 12:03PM EDT765.000.040.000.670.00-1663.72%
ADBE240517C007700002024-03-12 2:53PM EDT770.002.050.000.680.00-106864.60%
ADBE240517C007750002024-03-15 1:47PM EDT775.000.280.000.670.00-102765.19%
ADBE240517C007800002024-03-14 1:04PM EDT780.001.320.000.670.00-310465.92%
ADBE240517C007850002024-03-15 9:33AM EDT785.000.350.000.670.00-11566.65%
ADBE240517C007900002024-03-21 12:58PM EDT790.000.020.000.670.00-17867.33%
ADBE240517C008000002024-04-11 2:40PM EDT800.000.010.000.670.00-924668.75%
ADBE240517C008050002024-03-14 1:03PM EDT805.000.880.000.670.00-3369.43%
ADBE240517C008100002024-01-25 11:03AM EDT810.002.990.540.770.00-11576.37%
ADBE240517C008200002024-03-15 9:32AM EDT820.000.240.000.670.00-103371.48%
ADBE240517C008250002024-03-15 9:56AM EDT825.000.060.000.670.00-1172.17%
ADBE240517C008300002024-01-22 12:01PM EDT830.001.740.310.510.00--174.66%
ADBE240517C008350002024-03-14 1:03PM EDT835.000.540.000.670.00-3373.54%
ADBE240517C008400002024-03-15 11:24AM EDT840.000.100.000.670.00-41074.17%
ADBE240517C008500002024-03-14 12:33PM EDT850.000.500.000.670.00-13575.49%
ADBE240517C008600002024-03-14 1:03PM EDT860.000.350.000.670.00-2776.76%
ADBE240517C008700002024-01-31 10:43AM EDT870.001.200.000.000.00--225.00%
ADBE240517C008800002024-03-21 10:36AM EDT880.000.010.000.670.00-1679.25%
ADBE240517C009000002024-03-25 1:58PM EDT900.000.010.000.670.00-1714081.69%
ADBE240517C009200002024-03-11 12:47PM EDT920.000.260.000.740.00-1285.06%
ADBE240517C009400002024-04-11 3:59PM EDT940.000.010.000.670.00-167686.38%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240517P002700002024-04-11 2:28PM EDT270.000.010.000.690.00-1278.71%
ADBE240517P002850002024-04-11 9:58AM EDT285.000.040.000.100.00-12357.81%
ADBE240517P002900002024-04-11 9:50AM EDT290.000.040.000.080.00-12354.69%
ADBE240517P002950002024-03-15 11:17AM EDT295.000.150.000.550.00--265.48%
ADBE240517P003000002024-04-03 12:10PM EDT300.000.050.010.310.00-41959.28%
ADBE240517P003100002024-03-15 10:55AM EDT310.000.320.000.710.00-1561.33%
ADBE240517P003150002024-03-14 1:04PM EDT315.000.200.000.080.00-212149.51%
ADBE240517P003200002024-03-15 1:44PM EDT320.000.270.000.750.00-2357.67%
ADBE240517P003250002024-03-06 10:35AM EDT325.000.520.010.200.00-2251.17%
ADBE240517P003300002024-02-26 11:03AM EDT330.000.490.040.550.00-1251.90%
ADBE240517P003400002024-03-22 3:35PM EDT340.000.320.020.350.00-1949.24%
ADBE240517P003450002024-03-14 2:57PM EDT345.000.450.020.450.00-182749.12%
ADBE240517P003500002024-03-25 9:30AM EDT350.000.360.030.520.00-204648.24%
ADBE240517P003600002024-04-11 9:50AM EDT360.000.220.100.960.00-15949.24%
ADBE240517P003650002024-04-08 9:30AM EDT365.000.310.060.430.00-21541.16%
ADBE240517P003700002024-03-22 10:17AM EDT370.000.500.080.470.00-1239.87%
ADBE240517P003750002024-04-10 1:58PM EDT375.000.450.100.520.00-12838.62%
ADBE240517P003800002024-04-10 9:41AM EDT380.000.300.170.520.00-114336.76%
ADBE240517P003850002024-04-08 9:30AM EDT385.000.710.250.570.00-11235.45%
ADBE240517P003900002024-04-09 3:30PM EDT390.000.380.340.700.00-12934.84%
ADBE240517P003950002024-04-09 11:40AM EDT395.000.560.460.990.00-22835.22%
ADBE240517P004000002024-04-11 12:23PM EDT400.000.580.621.040.00-1252433.57%
ADBE240517P004050002024-04-11 1:01PM EDT405.000.680.921.370.00-122833.53%
ADBE240517P004100002024-04-10 12:23PM EDT410.000.931.301.620.00-21,23532.74%
ADBE240517P004150002024-04-12 9:55AM EDT415.001.641.601.91+0.59+56.19%314031.91%
ADBE240517P004200002024-04-12 9:54AM EDT420.001.871.912.22+0.67+55.83%323230.96%
ADBE240517P004250002024-04-11 1:42PM EDT425.001.472.372.630.00-2041430.18%
ADBE240517P004300002024-04-12 10:00AM EDT430.003.102.873.05+1.34+76.14%121,66629.19%
ADBE240517P004350002024-04-12 9:42AM EDT435.003.143.503.80+1.04+49.52%131,28328.91%
ADBE240517P004400002024-04-12 9:55AM EDT440.004.374.305.00+1.82+71.37%131,95729.38%
ADBE240517P004450002024-04-12 9:56AM EDT445.005.345.255.90+2.22+71.15%1371528.69%
ADBE240517P004500002024-04-12 10:00AM EDT450.007.006.606.95+3.10+79.49%653,38828.01%
ADBE240517P004550002024-04-12 10:00AM EDT455.008.058.158.35+3.17+64.96%5389727.68%
ADBE240517P004600002024-04-12 10:00AM EDT460.009.659.8010.00+3.65+60.83%1672127.43%
ADBE240517P004650002024-04-12 9:52AM EDT465.0010.8211.5511.90+3.50+47.81%153127.22%
ADBE240517P004700002024-04-12 9:56AM EDT470.0013.5013.7514.05+4.74+54.11%3059827.03%
ADBE240517P004750002024-04-12 9:56AM EDT475.0015.7616.1016.40+5.34+51.25%2061826.76%
ADBE240517P004800002024-04-12 10:00AM EDT480.0019.0018.3018.60+6.25+54.35%311,18425.81%
ADBE240517P004850002024-04-12 10:00AM EDT485.0021.6021.7022.20+7.22+50.21%321,65026.83%
ADBE240517P004900002024-04-12 10:00AM EDT490.0025.2524.6025.30+8.38+49.67%1748626.60%
ADBE240517P004950002024-04-12 9:56AM EDT495.0027.4928.0028.30+6.99+34.10%266525.74%
ADBE240517P005000002024-04-12 9:52AM EDT500.0030.3031.5532.20+7.00+30.04%1287426.16%
ADBE240517P005050002024-04-12 9:42AM EDT505.0032.7734.7036.30+7.10+27.66%350626.67%
ADBE240517P005100002024-04-11 11:41AM EDT510.0031.5138.1539.450.00-433724.52%
ADBE240517P005150002024-04-11 10:00AM EDT515.0039.0542.3544.30+3.08+8.56%121026.15%
ADBE240517P005200002024-04-12 9:33AM EDT520.0043.8047.5549.20+7.02+19.09%11,26727.81%
ADBE240517P005250002024-04-11 3:57PM EDT525.0042.2450.7554.950.00-2329231.79%
ADBE240517P005300002024-04-12 9:37AM EDT530.0053.4355.1557.65+6.18+13.08%343726.22%
ADBE240517P005350002024-04-08 3:35PM EDT535.0051.9559.9564.250.00-819333.44%
ADBE240517P005400002024-04-11 3:57PM EDT540.0055.5163.6067.550.00-1218928.96%
ADBE240517P005450002024-04-11 3:33PM EDT545.0059.8068.6572.600.00-533130.70%
ADBE240517P005500002024-04-11 2:55PM EDT550.0065.0074.6077.600.00-16231932.19%
ADBE240517P005550002024-04-11 11:16AM EDT555.0071.0278.6083.050.00-346435.66%
ADBE240517P005600002024-04-11 3:43PM EDT560.0074.0083.5587.600.00-121635.10%
ADBE240517P005650002024-04-11 3:44PM EDT565.0078.1588.6092.400.00-1061635.47%
ADBE240517P005700002024-04-11 3:44PM EDT570.0082.9593.7597.500.00-501537.37%
ADBE240517P005750002024-04-11 3:20PM EDT575.0091.7099.65104.300.00-8446.55%
ADBE240517P005800002024-04-11 3:44PM EDT580.0097.45104.35109.250.00-671047.85%
ADBE240517P005850002024-04-04 3:33PM EDT585.0099.60109.60113.950.00-4248.13%
ADBE240517P005900002024-04-10 2:48PM EDT590.00106.55113.90117.350.00-9241.76%
ADBE240517P005950002024-04-11 3:44PM EDT595.00108.25119.55124.300.00-811252.34%
ADBE240517P006000002024-04-10 2:48PM EDT600.00116.50123.60127.400.00-9244.56%
ADBE240517P006050002024-04-11 3:44PM EDT605.00118.55129.60134.000.00-671053.86%
ADBE240517P006100002024-04-08 3:18PM EDT610.00126.10133.25137.400.00-673046.99%
ADBE240517P006150002024-04-11 3:16PM EDT615.00127.25139.50143.700.00-2255.16%
ADBE240517P006200002024-04-11 3:44PM EDT620.00137.40144.10149.300.00-20959.09%
ADBE240517P006250002024-04-03 3:49PM EDT625.00127.83147.15154.100.00-3059.52%
ADBE240517P006300002024-04-11 3:44PM EDT630.00143.00154.55157.350.00-49751.31%
ADBE240517P006350002024-03-18 2:56PM EDT635.00121.25159.65164.250.00-100062.70%
ADBE240517P006400002024-04-01 2:40PM EDT640.00139.73163.40166.950.00-2050.37%
ADBE240517P006450002024-03-28 3:48PM EDT645.00140.09169.40173.900.00-2063.54%
ADBE240517P006500002024-03-21 3:17PM EDT650.00139.85174.55179.000.00-2050.78%
ADBE240517P006550002024-02-12 1:50PM EDT655.0057.4587.0592.100.00-1230.00%
ADBE240517P006600002024-02-29 2:01PM EDT660.00104.38151.10159.300.00-500.00%
ADBE240517P006650002024-03-18 3:26PM EDT665.00150.76189.60194.000.00-10054.03%
ADBE240517P006700002024-02-05 1:49PM EDT670.0060.80126.95129.400.00-680.00%
ADBE240517P006800002024-03-13 2:03PM EDT680.00105.31203.70207.500.00--063.09%
ADBE240517P006900002024-03-25 3:59PM EDT690.00182.63213.45217.150.00-52062.24%
ADBE240517P007000002024-03-14 1:19PM EDT700.00134.15223.50228.050.00-1070.94%
ADBE240517P007200002024-03-15 10:54AM EDT720.00225.50243.35247.450.00-1070.48%
ADBE240517P007250002024-03-25 3:57PM EDT725.00217.80248.40252.150.00--068.77%
ADBE240517P007300002024-03-25 3:52PM EDT730.00222.00254.35258.950.00--064.01%
ADBE240517P007350002024-03-25 3:55PM EDT735.00227.42259.60264.000.00--066.80%
ADBE240517P007400002024-03-25 3:50PM EDT740.00232.10264.70269.250.00--069.65%
ADBE240517P007600002024-03-14 11:14AM EDT760.00186.87283.35287.400.00-2077.23%
ADBE240517P007700002024-03-13 3:03PM EDT770.00191.74293.60297.550.00--080.25%
ADBE240517P007750002024-02-06 10:47AM EDT775.00154.45215.10221.850.00--00.00%
ADBE240517P007800002024-02-06 10:46AM EDT780.00159.35220.70226.400.00--00.00%
ADBE240517P007850002024-03-13 3:02PM EDT785.00204.64309.65314.250.00--076.78%
ADBE240517P007900002024-03-13 3:01PM EDT790.00209.73313.70317.150.00--079.81%
ADBE240517P008600002024-03-14 11:14AM EDT860.00285.97384.25389.150.00-2084.42%
ADBE240517P009000002024-03-13 3:03PM EDT900.00321.22424.25429.000.00--088.45%