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
19 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----250.000.070.00-22
212.200.00-11260.000.200.00--1
-----270.000.390.00-25
-----280.000.550.00-15
-----285.000.16-0.22-57.89%33
-----295.000.200.00-256
179.400.00-12300.000.200.00-11176
-----305.000.640.00-55
-----310.000.930.00-127
-----315.000.180.00-12
-----320.000.450.00-10114
-----330.000.410.00-2347
-----340.000.520.00-101140
-----345.000.900.00--1
-----350.000.580.00-456
-----355.000.80-0.60-42.86%158
-----360.000.85-0.10-10.53%151
-----365.001.000.00-157
116.580.00-510370.001.30+0.19+17.12%269
-----375.001.510.00-114
95.400.00-213380.001.81+0.13+7.74%1143
-----385.001.89-0.03-1.56%140
87.750.00-12390.002.40+0.19+8.60%21,920
-----395.002.67+0.16+6.37%120
95.420.00-38400.003.35+0.28+9.12%10167
-----405.003.35-0.19-5.37%987
69.270.00-30410.004.58+0.78+20.53%7115
-----415.005.35+1.48+38.24%1771
64.50-6.25-8.83%218420.006.06+0.82+15.65%22174
63.530.00--5425.007.22+0.67+10.23%1243
67.450.00-13430.008.05+1.05+15.00%8217
-----435.008.30+1.10+15.28%698
51.50-6.25-10.82%210440.0010.45+0.95+10.00%361,127
-----445.0011.45+0.70+6.51%782
47.80+0.46+0.97%447450.0013.50+1.79+15.29%451,534
45.700.00-11455.0014.75+1.00+7.27%6157
36.13-7.87-17.89%571460.0016.43+1.21+7.95%22401
38.170.00-220465.0018.50+1.15+6.63%13159
30.33-4.67-13.34%5192470.0020.55+1.30+6.75%16695
27.00-4.60-14.56%37630475.0023.65+2.20+10.26%439711
24.86-4.29-14.72%71543480.0025.35+1.45+6.07%18589
24.60-0.83-3.26%10127485.0027.20+1.65+6.46%400125
21.10-3.05-12.63%138380490.0029.73+1.03+3.59%3758
21.65+0.30+1.41%1151495.0028.250.00-2103
16.10-3.70-18.69%100580500.0038.17+4.77+14.28%11373
14.69-3.31-18.39%24216505.0033.110.00-1236
13.12-3.18-19.51%41283510.0040.80+0.50+1.24%2206
11.57-3.08-21.02%26210515.0048.72+0.27+0.56%1123
10.30-2.15-17.27%29432520.0041.340.00-1103
9.18-2.37-20.52%22143525.0049.360.00-30197
7.86-2.45-23.76%311,895530.0055.200.00-1128
7.18-1.92-21.10%7210535.0062.65+4.91+8.50%283
6.30-1.80-22.22%6230540.0063.050.00-358
6.15-1.05-14.58%8209545.0071.46+11.41+19.00%2078
4.95-1.30-20.80%1511,064550.0072.330.00-1221
4.92-0.78-13.68%3107555.0067.200.00-23168
4.68+0.13+2.86%7225560.0077.040.00-158
3.55-0.90-20.22%6149565.0095.950.00-2366
2.95-0.95-24.36%32900570.0088.220.00-265
3.870.00-8118575.0091.400.00-192
2.44-0.48-16.44%1882580.0096.800.00-178
2.02-0.73-26.55%194585.00102.350.00-27
2.200.00-1763590.00113.10+13.25+13.27%257
1.77-0.47-20.98%245595.00114.900.00-207
1.26-0.44-25.88%59638600.00119.900.00-104
1.22-0.19-13.48%124211605.00122.150.00-1307
1.17-0.35-23.03%44181610.00127.200.00-1256
1.29+0.10+8.40%161615.00132.200.00-663
1.03-0.42-28.97%1191620.00139.900.00-587
0.90-0.15-14.29%158625.00141.690.00-22
0.940.00-1110630.00146.710.00-20
1.200.00-2103635.00153.230.00-11
0.620.00-846640.00158.330.00-22
0.430.00-165645.00161.630.00-120
0.600.00-187650.00168.250.00-50
1.090.00-5107655.00110.850.00--0
0.400.00-155660.00191.100.00-40
3.880.00-145665.00192.940.00-10
0.480.00-125670.00169.830.00-10
0.510.00-10675.0086.750.00-33
0.510.00-226680.00145.300.00-50
0.300.00-213685.00-----
0.420.00-145690.00102.730.00-25
0.920.00-322695.00-----
0.900.00-167700.00200.200.00-40
0.420.00-140705.00119.050.00-23
0.340.00--4710.00-----
0.270.00-1279720.00129.020.00-2418
0.850.00-6506740.00141.770.00-20
0.370.00-118760.00-----
0.100.00-5358780.00-----
0.170.00-1248800.00225.610.00--0
0.250.00-113820.00-----
2.680.00-120840.00266.140.00-420
1.500.00-248860.00-----
0.450.00-2522880.00304.850.00--0
0.030.00-1200900.00-----
0.010.00-120920.00345.790.00-400
0.030.00-1161940.00365.530.00-20