Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
474,09-10,19 (-2,10%)
No fechamento: 04:00PM EDT
476,00 +1,91 (+0,40%)
Pós-fechamento: 04:02PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240816C003900002024-03-05 12:35PM EDT390.00170.11109.40112.950.00--159.48%
ADBE240816C004000002024-04-12 2:08PM EDT400.0090.1389.9090.75+90.13-2143.15%
ADBE240816C004100002024-04-11 10:03AM EDT410.0087.7581.4583.05+87.75--142.22%
ADBE240816C004200002024-04-12 2:15PM EDT420.0074.0874.2576.55-72.42-49.43%3642.32%
ADBE240816C004300002024-04-12 2:15PM EDT430.0066.8266.9067.65-18.88-22.03%4539.57%
ADBE240816C004400002024-04-04 9:35AM EDT440.0083.1060.0060.650.00-1338.58%
ADBE240816C004500002024-04-05 12:21PM EDT450.0063.0053.5554.050.00-11037.68%
ADBE240816C004600002024-04-02 9:37AM EDT460.0064.4547.1547.950.00-12136.93%
ADBE240816C004700002024-04-12 2:40PM EDT470.0041.5041.8042.25-7.35-15.05%48236.23%
ADBE240816C004800002024-04-12 12:31PM EDT480.0035.1036.6037.10-7.35-17.31%132135.68%
ADBE240816C004900002024-04-12 1:48PM EDT490.0031.5032.0032.45-6.25-16.56%91635.24%
ADBE240816C005000002024-04-12 3:00PM EDT500.0028.1028.0028.35-5.70-16.86%117634.94%
ADBE240816C005100002024-04-12 2:27PM EDT510.0024.3524.2024.40-3.90-13.81%35634.45%
ADBE240816C005200002024-04-12 3:15PM EDT520.0021.1520.6521.00-2.80-11.69%2612634.12%
ADBE240816C005300002024-04-12 3:15PM EDT530.0018.1017.9018.10-2.45-11.92%106933.94%
ADBE240816C005400002024-04-12 3:08PM EDT540.0015.4515.2015.40-3.37-17.91%629233.63%
ADBE240816C005500002024-04-12 1:20PM EDT550.0011.8012.8013.15-3.85-24.60%125433.48%
ADBE240816C005600002024-04-12 1:13PM EDT560.0010.2010.8511.15-2.80-21.54%26233.31%
ADBE240816C005700002024-04-12 3:46PM EDT570.009.129.009.35-4.78-34.39%12633.06%
ADBE240816C005800002024-04-10 9:44AM EDT580.009.257.607.850.00-13732.90%
ADBE240816C005900002024-04-12 2:51PM EDT590.006.506.356.70-1.35-17.20%41632.97%
ADBE240816C006000002024-04-12 2:03PM EDT600.005.355.305.60-1.90-26.21%313232.85%
ADBE240816C006100002024-04-11 2:28PM EDT610.005.734.404.650.00-114132.72%
ADBE240816C006200002024-04-12 3:46PM EDT620.003.773.353.95-0.88-19.38%1536032.80%
ADBE240816C006300002024-04-11 2:28PM EDT630.004.013.153.300.00-12032.78%
ADBE240816C006400002024-04-11 2:28PM EDT640.003.362.642.750.00-96332.75%
ADBE240816C006500002024-04-11 10:46AM EDT650.002.792.212.320.00-159032.83%
ADBE240816C006600002024-04-11 2:28PM EDT660.002.331.682.230.00-18033.76%
ADBE240816C006700002024-04-08 3:59PM EDT670.002.101.062.020.00-11234.27%
ADBE240816C006800002024-04-12 12:04PM EDT680.001.411.051.76-1.51-51.71%15834.50%
ADBE240816C006900002024-04-10 11:58AM EDT690.001.280.701.550.00-21034.78%
ADBE240816C007000002024-04-12 10:58AM EDT700.000.900.691.38-1.07-54.31%112035.12%
ADBE240816C007100002024-03-22 2:28PM EDT710.002.440.321.230.00-42735.45%
ADBE240816C007200002024-04-02 1:36PM EDT720.001.500.291.110.00-3635.83%
ADBE240816C007300002024-03-26 2:06PM EDT730.002.320.251.010.00-13536.24%
ADBE240816C007400002024-03-11 10:50AM EDT740.0010.100.201.090.00-162137.61%
ADBE240816C007500002024-04-02 12:02PM EDT750.001.010.170.870.00-71437.23%
ADBE240816C007600002024-03-21 3:05PM EDT760.001.450.150.810.00-1137.71%
ADBE240816C007700002024-03-15 9:30AM EDT770.002.120.110.760.00-58038.22%
ADBE240816C007800002024-03-21 11:54AM EDT780.001.100.300.740.00-211038.90%
ADBE240816C007900002024-04-02 9:30AM EDT790.000.600.070.760.00-115039.88%
ADBE240816C008000002024-04-08 9:38AM EDT800.000.300.100.750.00-18740.61%
ADBE240816C008200002024-04-01 1:19PM EDT820.000.450.070.680.00-15841.63%
ADBE240816C008400002024-04-10 10:43AM EDT840.000.230.010.650.00-3842.88%
ADBE240816C008600002024-03-28 11:22AM EDT860.000.210.040.420.00-42241.97%
ADBE240816C008800002024-04-09 10:29AM EDT880.000.100.010.610.00-14945.39%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240816P002700002024-04-08 10:37AM EDT270.000.650.140.700.00-4746.33%
ADBE240816P002800002024-04-12 11:46AM EDT280.000.620.241.08-0.01-1.59%11046.79%
ADBE240816P002900002024-03-26 11:14AM EDT290.000.770.381.190.00-1144.79%
ADBE240816P003000002024-04-05 3:02PM EDT300.000.930.581.380.00-36743.21%
ADBE240816P003100002024-03-25 9:51AM EDT310.001.150.821.610.00-27941.73%
ADBE240816P003200002024-04-12 1:09PM EDT320.001.651.131.70+0.25+17.86%812139.48%
ADBE240816P003300002024-04-12 1:09PM EDT330.002.101.502.15+0.35+20.00%112538.69%
ADBE240816P003400002024-04-10 11:13AM EDT340.001.901.892.480.00-11537.19%
ADBE240816P003500002024-04-08 10:44AM EDT350.002.502.792.890.00-104835.79%
ADBE240816P003600002024-04-08 12:29PM EDT360.003.252.993.600.00-3935.00%
ADBE240816P003700002024-04-08 9:50AM EDT370.003.953.854.450.00-11234.20%
ADBE240816P003800002024-04-12 3:44PM EDT380.005.405.255.40+1.20+28.57%25233.28%
ADBE240816P003900002024-04-05 9:41AM EDT390.006.206.156.700.00-23532.65%
ADBE240816P004000002024-04-12 12:14PM EDT400.008.607.958.40+2.75+47.01%115332.25%
ADBE240816P004100002024-04-12 12:14PM EDT410.0010.559.8010.20+3.96+60.09%14331.58%
ADBE240816P004200002024-04-12 1:22PM EDT420.0013.5012.0012.45+3.50+35.00%212731.08%
ADBE240816P004300002024-04-12 12:32PM EDT430.0016.0114.4514.80+4.21+35.68%458730.29%
ADBE240816P004400002024-04-12 12:21PM EDT440.0018.7517.5517.75+4.25+29.31%4332229.76%
ADBE240816P004500002024-04-12 12:31PM EDT450.0022.5220.9021.20+5.17+29.80%454329.30%
ADBE240816P004600002024-04-12 1:32PM EDT460.0027.3524.9025.10+6.50+31.18%1525028.84%
ADBE240816P004700002024-04-12 1:32PM EDT470.0032.0529.2029.50+7.75+31.89%87128.40%
ADBE240816P004800002024-04-12 3:06PM EDT480.0034.3534.1034.35+5.15+17.64%2219927.93%
ADBE240816P004900002024-04-12 1:32PM EDT490.0042.8039.5039.85+8.45+24.60%125427.59%
ADBE240816P005000002024-04-12 3:11PM EDT500.0045.2545.1545.60+5.30+13.27%247827.04%
ADBE240816P005100002024-04-11 1:42PM EDT510.0045.1451.1053.400.00-28627.97%
ADBE240816P005200002024-04-10 10:25AM EDT520.0051.5057.4058.600.00-413025.93%
ADBE240816P005300002024-03-28 11:37AM EDT530.0048.7064.9566.100.00-59825.70%
ADBE240816P005400002024-04-05 3:20PM EDT540.0065.1572.0073.800.00-17025.23%
ADBE240816P005500002024-04-02 2:48PM EDT550.0064.9879.8082.950.00-17826.19%
ADBE240816P005600002024-04-09 9:44AM EDT560.0079.0987.6091.600.00-33326.21%
ADBE240816P005700002024-04-05 10:20AM EDT570.0093.0096.4099.300.00-12524.14%
ADBE240816P005800002024-04-05 11:23AM EDT580.0098.00105.20108.550.00-21424.19%
ADBE240816P005900002024-04-11 11:34AM EDT590.00109.16115.20117.700.00-9923.55%
ADBE240816P006000002024-04-11 11:34AM EDT600.00117.83123.65128.400.00-93826.77%
ADBE240816P006100002024-03-25 2:12PM EDT610.00106.55133.75137.900.00-1626.84%
ADBE240816P006200002024-03-06 11:22AM EDT620.0095.50130.90139.250.00-320.00%
ADBE240816P006300002024-03-14 9:52AM EDT630.0081.89152.35158.550.00-1031.23%
ADBE240816P006400002024-03-14 9:51AM EDT640.0088.84162.35168.550.00-1032.52%
ADBE240816P006500002024-03-14 9:47AM EDT650.0094.19172.35178.600.00-1133.91%
ADBE240816P006600002024-03-05 4:42PM EDT660.00127.30168.45176.750.00--00.00%
ADBE240816P006700002024-03-05 4:42PM EDT670.00135.14178.90186.750.00--00.00%
ADBE240816P006800002024-02-26 12:07PM EDT680.00121.30176.65182.700.00-600.00%