Mercado abrirá em 4 h 18 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
473,18-1,27 (-0,27%)
No fechamento: 04:00PM EDT
469,89 -3,29 (-0,70%)
Pré-Abertura: 04:41AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240719C002600002024-04-09 11:27AM EDT260.00234.870.000.000.00--00.00%
ADBE240719C003000002024-04-12 2:35PM EDT300.00179.150.000.000.00-100.00%
ADBE240719C003700002024-04-12 12:32PM EDT370.00108.900.000.000.00-400.00%
ADBE240719C003800002024-04-15 10:35AM EDT380.00104.400.000.000.00-200.00%
ADBE240719C003900002024-03-22 12:11PM EDT390.00123.490.000.000.00-100.00%
ADBE240719C004000002024-04-12 3:57PM EDT400.0086.250.000.000.00-200.00%
ADBE240719C004100002024-04-04 2:27PM EDT410.0096.780.000.000.00-200.00%
ADBE240719C004200002024-03-27 2:36PM EDT420.0095.900.000.000.00-1000.00%
ADBE240719C004300002024-04-15 11:12AM EDT430.0065.270.000.000.00-100.00%
ADBE240719C004400002024-04-15 11:49AM EDT440.0057.550.000.000.00-100.00%
ADBE240719C004500002024-04-18 3:21PM EDT450.0047.500.000.000.00-100.00%
ADBE240719C004600002024-04-12 1:38PM EDT460.0040.870.000.000.00-400.00%
ADBE240719C004700002024-04-18 12:14PM EDT470.0038.150.000.000.00-5500.00%
ADBE240719C004800002024-04-18 3:37PM EDT480.0031.450.000.000.00-1500.78%
ADBE240719C004900002024-04-18 3:00PM EDT490.0026.850.000.000.00-6201.56%
ADBE240719C005000002024-04-18 3:56PM EDT500.0022.990.000.000.00-3403.13%
ADBE240719C005050002024-04-18 2:51PM EDT505.0021.100.000.000.00-1303.13%
ADBE240719C005100002024-04-18 2:30PM EDT510.0019.600.000.000.00-2103.13%
ADBE240719C005150002024-04-18 2:16PM EDT515.0018.100.000.000.00-603.13%
ADBE240719C005200002024-04-18 2:49PM EDT520.0016.100.000.000.00-2403.13%
ADBE240719C005250002024-04-18 3:30PM EDT525.0014.400.000.000.00-903.13%
ADBE240719C005300002024-04-18 3:17PM EDT530.0013.350.000.000.00-3206.25%
ADBE240719C005350002024-04-18 2:35PM EDT535.0012.400.000.000.00-306.25%
ADBE240719C005400002024-04-18 9:47AM EDT540.0011.980.000.000.00-106.25%
ADBE240719C005450002024-04-18 2:59PM EDT545.0010.050.000.000.00-206.25%
ADBE240719C005500002024-04-18 12:42PM EDT550.009.480.000.000.00-3006.25%
ADBE240719C005550002024-04-18 11:11AM EDT555.008.900.000.000.00-106.25%
ADBE240719C005600002024-04-18 12:37PM EDT560.007.800.000.000.00-2106.25%
ADBE240719C005650002024-04-17 9:49AM EDT565.008.100.000.000.00-206.25%
ADBE240719C005700002024-04-16 11:12AM EDT570.006.750.000.000.00-106.25%
ADBE240719C005750002024-04-12 10:04AM EDT575.005.940.000.000.00-106.25%
ADBE240719C005800002024-04-16 11:12AM EDT580.005.550.000.000.00-306.25%
ADBE240719C005850002024-04-15 12:08PM EDT585.005.350.000.000.00-206.25%
ADBE240719C005900002024-04-12 10:06AM EDT590.004.450.000.000.00-106.25%
ADBE240719C005950002024-04-15 1:48PM EDT595.004.050.000.000.00-206.25%
ADBE240719C006000002024-04-18 1:59PM EDT600.003.270.000.000.00-314012.50%
ADBE240719C006050002024-04-15 11:25AM EDT605.003.700.000.000.00-1012.50%
ADBE240719C006100002024-04-18 9:33AM EDT610.002.890.000.000.00-1012.50%
ADBE240719C006150002024-04-15 11:25AM EDT615.003.000.000.000.00-1012.50%
ADBE240719C006200002024-04-18 11:58AM EDT620.002.490.000.000.00-1012.50%
ADBE240719C006250002024-04-16 11:55AM EDT625.002.590.000.000.00-1012.50%
ADBE240719C006300002024-04-15 9:43AM EDT630.002.000.000.000.00-1012.50%
ADBE240719C006350002024-04-18 11:32AM EDT635.001.670.000.000.00-1012.50%
ADBE240719C006400002024-04-15 12:51PM EDT640.001.800.000.000.00-5012.50%
ADBE240719C006450002024-04-08 11:29AM EDT645.002.040.000.000.00-6012.50%
ADBE240719C006500002024-04-16 10:43AM EDT650.001.370.000.000.00-5012.50%
ADBE240719C006550002024-04-15 1:27PM EDT655.001.090.000.000.00-5012.50%
ADBE240719C006600002024-04-16 10:43AM EDT660.001.120.000.000.00-5012.50%
ADBE240719C006650002024-03-22 9:43AM EDT665.003.880.000.000.00-1012.50%
ADBE240719C006700002024-04-18 3:43PM EDT670.000.860.000.000.00-1012.50%
ADBE240719C006750002024-04-18 3:25PM EDT675.000.510.000.000.00-1012.50%
ADBE240719C006800002024-04-15 11:44AM EDT680.000.800.000.000.00-3012.50%
ADBE240719C006850002024-04-15 10:13AM EDT685.000.750.000.000.00-1012.50%
ADBE240719C006900002024-04-11 3:46PM EDT690.000.880.000.000.00-2012.50%
ADBE240719C006950002024-04-08 12:25PM EDT695.000.920.000.000.00-3012.50%
ADBE240719C007000002024-04-18 3:25PM EDT700.000.350.000.000.00-1012.50%
ADBE240719C007050002024-03-26 12:31PM EDT705.002.150.000.000.00-1012.50%
ADBE240719C007200002024-03-28 2:15PM EDT720.001.170.000.000.00-1012.50%
ADBE240719C007400002024-03-25 9:30AM EDT740.001.220.000.000.00-2012.50%
ADBE240719C007600002024-03-26 12:01PM EDT760.000.990.000.000.00-1012.50%
ADBE240719C007800002024-04-15 12:58PM EDT780.000.310.000.000.00-2025.00%
ADBE240719C008000002024-04-09 3:54PM EDT800.000.230.000.000.00-2025.00%
ADBE240719C008200002024-03-28 9:35AM EDT820.000.350.000.000.00-3025.00%
ADBE240719C008400002024-03-14 10:48AM EDT840.002.680.020.580.00-12049.78%
ADBE240719C008600002024-03-05 11:07AM EDT860.001.500.000.670.00-24852.47%
ADBE240719C008800002024-03-18 3:27PM EDT880.000.450.020.770.00-252250.68%
ADBE240719C009000002024-04-11 1:59PM EDT900.000.410.000.000.00-10025.00%
ADBE240719C009200002024-03-13 2:08PM EDT920.001.130.000.580.00-22151.88%
ADBE240719C009400002024-03-27 9:53AM EDT940.000.280.000.000.00-63025.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240719P002700002024-03-18 12:47PM EDT270.000.390.061.170.00-2553.25%
ADBE240719P002800002024-04-16 10:48AM EDT280.000.550.000.000.00-1025.00%
ADBE240719P003000002024-03-27 3:10PM EDT300.000.630.000.000.00-1012.50%
ADBE240719P003100002024-04-16 9:47AM EDT310.000.930.000.000.00-1012.50%
ADBE240719P003200002024-02-26 4:54PM EDT320.001.210.461.280.00-8010443.79%
ADBE240719P003300002024-04-08 9:49AM EDT330.001.100.000.000.00-1012.50%
ADBE240719P003400002024-04-11 2:13PM EDT340.001.160.000.000.00-2012.50%
ADBE240719P003500002024-04-17 12:44PM EDT350.002.200.000.000.00-3012.50%
ADBE240719P003600002024-04-15 2:18PM EDT360.002.850.000.000.00-1012.50%
ADBE240719P003700002024-04-16 9:45AM EDT370.003.600.000.000.00-6012.50%
ADBE240719P003800002024-04-18 3:49PM EDT380.004.260.000.000.00-1206.25%
ADBE240719P003900002024-04-18 10:25AM EDT390.005.250.000.000.00-506.25%
ADBE240719P004000002024-04-17 10:14AM EDT400.006.220.000.000.00-106.25%
ADBE240719P004100002024-04-17 10:14AM EDT410.007.790.000.000.00-106.25%
ADBE240719P004200002024-04-18 10:34AM EDT420.0010.000.000.000.00-906.25%
ADBE240719P004300002024-04-18 1:17PM EDT430.0012.800.000.000.00-3003.13%
ADBE240719P004400002024-04-18 2:30PM EDT440.0015.650.000.000.00-1903.13%
ADBE240719P004500002024-04-18 2:21PM EDT450.0018.750.000.000.00-1501.56%
ADBE240719P004600002024-04-18 3:52PM EDT460.0022.800.000.000.00-801.56%
ADBE240719P004700002024-04-18 2:27PM EDT470.0026.850.000.000.00-5800.39%
ADBE240719P004800002024-04-18 2:48PM EDT480.0032.300.000.000.00-4100.00%
ADBE240719P004900002024-04-18 2:55PM EDT490.0037.950.000.000.00-2800.00%
ADBE240719P005000002024-04-18 2:49PM EDT500.0043.720.000.000.00-3700.00%
ADBE240719P005050002024-04-17 10:28AM EDT505.0044.750.000.000.00-500.00%
ADBE240719P005100002024-04-17 9:34AM EDT510.0047.760.000.000.00-100.00%
ADBE240719P005150002024-04-16 10:25AM EDT515.0053.550.000.000.00-200.00%
ADBE240719P005200002024-04-12 2:57PM EDT520.0056.310.000.000.00-3000.00%
ADBE240719P005250002024-04-05 11:09AM EDT525.0053.380.000.000.00-100.00%
ADBE240719P005300002024-04-18 3:30PM EDT530.0064.890.000.000.00-600.00%
ADBE240719P005350002024-04-08 12:50PM EDT535.0062.250.000.000.00-600.00%
ADBE240719P005400002024-04-16 10:20AM EDT540.0072.770.000.000.00-100.00%
ADBE240719P005450002024-04-18 11:00AM EDT545.0074.050.000.000.00-200.00%
ADBE240719P005500002024-04-16 9:57AM EDT550.0083.150.000.000.00-100.00%
ADBE240719P005550002024-04-18 11:01AM EDT555.0082.200.000.000.00-200.00%
ADBE240719P005600002024-04-16 11:07AM EDT560.0088.940.000.000.00-1500.00%
ADBE240719P005650002024-04-16 3:54PM EDT565.0090.300.000.000.00-400.00%
ADBE240719P005700002024-04-10 12:48PM EDT570.0086.190.000.000.00-1700.00%
ADBE240719P005750002024-04-18 1:08PM EDT575.00101.000.000.000.00-300.00%
ADBE240719P005800002024-04-16 10:06AM EDT580.00109.980.000.000.00-100.00%
ADBE240719P005850002024-04-12 1:38PM EDT585.00115.550.000.000.00-100.00%
ADBE240719P005900002024-04-18 10:33AM EDT590.00115.000.000.000.00-700.00%
ADBE240719P005950002024-04-16 11:01AM EDT595.00122.320.000.000.00-1100.00%
ADBE240719P006000002024-04-16 1:54PM EDT600.00123.540.000.000.00-300.00%
ADBE240719P006050002024-04-15 3:13PM EDT605.00132.550.000.000.00-11000.00%
ADBE240719P006100002024-03-26 2:24PM EDT610.00102.200.000.000.00-100.00%
ADBE240719P006150002024-04-01 12:33PM EDT615.00114.640.000.000.00-200.00%
ADBE240719P006200002024-04-11 3:44PM EDT620.00137.450.000.000.00-3000.00%
ADBE240719P006250002024-04-17 1:50PM EDT625.00146.850.000.000.00-900.00%
ADBE240719P006300002024-04-01 11:54AM EDT630.00129.530.000.000.00-1400.00%
ADBE240719P006350002024-02-16 12:13PM EDT635.0085.50139.00148.000.00-8140.00%
ADBE240719P006400002024-04-10 2:40PM EDT640.00151.900.000.000.00-900.00%
ADBE240719P006450002024-04-01 11:54AM EDT645.00144.320.000.000.00-100.00%
ADBE240719P006500002024-03-26 11:54AM EDT650.00142.500.000.000.00-200.00%
ADBE240719P006550002024-03-05 10:45AM EDT655.00110.85153.35158.950.00--00.00%
ADBE240719P006600002024-04-10 2:40PM EDT660.00171.350.000.000.00-400.00%
ADBE240719P006650002024-02-26 12:07PM EDT665.00107.35160.50167.700.00-300.00%
ADBE240719P006700002024-03-15 9:41AM EDT670.00169.83193.55198.500.00-1039.14%
ADBE240719P006750002023-11-24 11:29AM EDT675.0086.7589.0592.300.00-330.00%
ADBE240719P006800002024-02-20 4:32PM EDT680.00145.30164.20172.350.00-500.00%
ADBE240719P006900002023-12-26 4:06PM EDT690.00102.7389.4591.450.00-250.00%
ADBE240719P007000002024-03-18 9:48AM EDT700.00200.20222.05228.700.00-4043.84%
ADBE240719P007050002023-12-06 2:50PM EDT705.00119.05139.00143.300.00-230.00%
ADBE240719P007200002023-12-27 12:17PM EDT720.00129.02111.85115.700.00-24180.00%
ADBE240719P007400002023-12-07 11:21AM EDT740.00141.77172.65177.800.00-200.00%
ADBE240719P008000002024-03-13 3:55PM EDT800.00225.61323.45328.350.00--053.38%
ADBE240719P008400002024-03-14 11:20AM EDT840.00266.14363.40368.350.00-42057.31%
ADBE240719P008800002024-03-13 3:55PM EDT880.00304.85403.50408.400.00--061.30%
ADBE240719P009200002024-03-14 11:20AM EDT920.00345.79443.45447.700.00-40059.64%
ADBE240719P009400002024-03-14 11:18AM EDT940.00365.53463.50467.650.00-2060.77%