Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,43-7,88 (-1,63%)
No fechamento: 04:00PM EDT
475,67 +0,24 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
318.390.00-13165.000.150.00-254
313.430.00-12170.000.010.00-190
388.100.00-10175.000.030.00-137
161.550.00--1180.000.070.00-452
-----185.000.020.00-626
-----190.000.240.00-370
361.300.00-10195.000.290.00-318
280.000.00-16200.000.100.00-298
359.650.00-11210.000.100.00-166
368.840.00-11220.000.080.00-256400
396.970.00-211230.000.050.00-1507
353.860.00-21240.000.290.00-63180
234.200.00-2047250.000.040.00-5192
232.320.00-226260.000.100.00-142
210.000.00-139270.000.120.00-1116
-----275.000.050.00-38
232.400.00-1128280.000.070.00-1210
-----285.000.250.00-127
283.000.00-143290.000.100.00-2968
-----295.000.050.00-14
171.200.00-2555300.000.120.00-1335
274.980.00-148310.000.180.00-3398
165.630.00-138320.000.100.00-1380
-----325.000.20-0.51-71.83%119
209.880.00-145330.000.15-0.10-40.00%2532
-----335.000.950.00-11
214.280.00-2151340.000.24+0.04+20.00%6824
138.300.00--2345.000.28-0.92-76.67%10
123.000.00-450350.000.20-0.43-68.25%2321
120.000.00-22355.000.270.00-17
119.400.00-5760360.000.47+0.08+20.51%61,381
-----365.000.600.00-115
120.000.00-189370.000.400.00-3733
109.85+7.50+7.33%12375.000.480.00-2166
102.97-3.78-3.54%382380.000.81+0.31+62.00%6525
112.500.00--4385.000.660.00-2106
107.750.00-443390.001.00+0.25+33.33%81,280
-----395.001.220.00-4127
78.00-15.78-16.83%292400.001.60+0.21+15.11%251,013
90.300.00-22405.001.60+0.21+15.11%1194
80.490.00-166410.002.35+0.36+18.09%161,713
75.810.00--2415.002.65+0.25+10.42%381,010
65.000.00-20170420.003.34+0.41+13.99%481,359
61.450.00-1532425.003.91+0.26+7.12%491,460
57.250.00-683430.005.22+1.02+24.29%601,129
53.200.00-7786435.006.22+1.22+24.40%32416
51.79+3.79+7.90%3381440.006.85+0.45+7.03%67995
43.77-1.48-3.27%141445.008.71+1.43+19.64%28476
37.54-6.08-13.94%5369450.0010.21+2.01+24.51%382,098
36.450.00-215455.0011.95+1.54+14.79%261,139
36.49+1.19+3.37%598460.0013.65+2.45+21.87%107947
31.650.00-1554465.0015.87+2.77+21.15%40447
24.80-8.00-24.39%9310470.0018.10+3.20+21.48%691,373
22.00-3.85-14.89%19328475.0020.63+3.53+20.64%1191,069
19.30-5.00-20.58%143973480.0022.10+2.60+13.33%412,376
17.00-4.53-21.04%138816485.0025.02+1.57+6.70%1511,247
16.25-2.80-14.70%481,328490.0029.20+4.15+16.57%432,473
14.35-1.49-9.41%43414495.0028.85+0.11+0.38%3473
12.31-2.94-19.28%1371,748500.0035.55+3.95+12.50%441,366
11.30-1.12-9.02%511,094505.0037.00+4.63+14.30%5189
9.00-3.00-25.00%42883510.0040.03+4.98+14.21%13371
7.96-2.33-22.64%37227515.0040.350.00-441
6.90-2.25-24.59%1851,582520.0049.00+3.40+7.46%1562
5.98-1.72-22.34%28368525.0047.800.00-242
5.20-1.55-22.96%392,643530.0055.40+2.47+4.67%2462
4.84-1.01-17.26%15188535.0059.030.00-516
3.80-1.20-24.00%52855540.0061.000.00-5757
3.55-0.75-17.44%25673545.0070.750.00-124
2.85-1.05-26.92%1292,613550.0072.40+3.18+4.59%4681
2.49-0.68-21.45%18207555.0073.570.00-127
2.18-0.63-22.42%36994560.0082.81+3.53+4.45%3488
1.84-0.46-20.00%5139565.0076.600.00-611
1.59-0.36-18.46%18694570.0084.580.00-165
1.39-0.60-30.15%4191575.0078.850.00--0
1.46-0.29-16.57%147529580.0094.180.00-1115
1.22-0.54-30.68%5131585.00103.550.00-20
0.92-0.08-8.00%7549590.00110.25+3.05+2.85%2108
1.150.00-1342595.00120.970.00-20
0.750.00-1231,802600.00128.300.00-10
0.700.00-329605.00-----
0.54-0.21-28.00%11575610.00125.100.00-163
0.650.00-220615.00-----
0.48-0.01-2.04%23872620.00140.25-1.25-0.88%39
0.450.00-169625.00-----
0.61+0.16+35.56%1595630.00147.250.00-1,6140
0.150.00-14635.00152.100.00-2500
0.30+0.04+15.38%1648640.00155.800.00-51
0.290.00-15645.00162.030.00-10
0.310.00-2513650.00175.10+3.60+2.10%22
0.430.00-20655.00180.12+8.43+4.91%20
0.270.00-2527660.00186.630.00-20
0.320.00-30665.00188.130.00--0
0.360.00-20670.00196.000.00-40
0.290.00-1751680.00106.880.00-10
0.200.00-12685.00-----
0.280.00-1154690.0092.750.00-1112
0.200.00-14695.00-----
0.10-0.07-41.18%3790700.00218.060.00-20
0.260.00--0705.00-----
0.250.00-1166710.00226.960.00-20
0.180.00-10229720.00211.130.00-20
0.130.00--0725.00-----
0.040.00-1137730.00212.890.00-20
-----735.00248.400.00--0
0.140.00-5306740.00253.380.00-10
-----745.00256.230.00-10
-----750.00249.160.00--0
0.070.00-1436760.00255.170.00-10
0.070.00-1167780.00270.800.00-20
0.050.00-10325800.00291.130.00-20
0.140.00-21451820.00310.710.00-20
0.050.00-6727840.00226.000.00-40
0.060.00-6461860.00285.140.00-200
0.020.00-10493880.00305.460.00--0
0.080.00-1378900.00391.090.00-20
0.010.00-1393920.00410.750.00-20
0.010.00-3433940.00365.800.00-20