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
20 de setembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----250.000.460.00-154
-----260.000.750.00-3536
242.450.00-12270.000.600.00-5263
-----275.000.590.00-2141
-----280.000.940.00-135
-----285.001.250.00-2131
-----290.001.200.00-117
-----295.001.820.00-121
217.750.00-12300.000.950.00-495
-----305.002.250.00-210
-----310.001.000.00-13
-----315.001.440.00-113
-----320.001.580.00-14
-----325.001.840.00-14
-----330.002.050.00-118
-----335.002.730.00-29
-----340.002.470.00-26
-----345.002.200.00-55
145.940.00-11350.002.62-0.08-2.96%1859
280.000.00--1355.004.100.00-18
118.500.00-23360.003.55-0.25-6.58%1038
181.160.00--1365.003.60-0.14-3.74%121
110.350.00-45370.004.170.00-142
115.010.00-13375.004.250.00-528
111.54+9.69+9.51%139380.005.55+0.65+13.27%23733
108.160.00-12385.005.650.00-40131
100.080.00-23390.006.300.00-8343
-----395.006.70-0.30-4.29%1110
88.000.00-121400.008.90+1.53+20.76%3497
212.180.00-21405.008.920.00-161
94.300.00-112410.0010.000.00-2194
96.950.00-13415.0010.200.00-1230
85.090.00-14420.0011.69-0.16-1.35%1424
77.800.00-1024425.0014.00+1.00+7.69%1179
72.270.00-15430.0013.870.00-1574
182.700.00-33435.0016.10+0.75+4.89%11567
70.950.00-117440.0017.640.00-1239
75.450.00-512445.0019.55+1.30+7.12%3384
58.34-7.71-11.67%134450.0021.70+0.50+2.36%61,705
54.93-13.65-19.90%141455.0023.15+3.10+15.46%17250
59.110.00-231460.0023.50+0.40+1.73%58299
47.30-2.70-5.40%175465.0027.92+1.88+7.22%7311
51.600.00-166470.0030.12+3.67+13.88%3309
50.790.00-535475.0033.18+1.83+5.84%56468
41.18-0.82-1.95%3056480.0035.68+4.88+15.84%861,016
40.550.00-23127485.0037.20+1.85+5.23%1153
34.00-3.10-8.36%20213490.0038.45+1.15+3.08%6111
34.050.00-379495.0041.550.00-122223
31.30-2.10-6.29%43462500.0044.61+1.21+2.79%2514
26.92-3.28-10.86%14217505.0047.400.00-13103
27.15-1.05-3.72%4485510.0042.800.00-1220
25.800.00-465515.0051.90+0.35+0.68%7136
24.70-1.55-5.90%6139520.0050.650.00-25352
21.80-0.85-3.75%740525.0054.850.00-160
20.20-2.98-12.86%1060530.0076.730.00-168
18.70+0.10+0.54%20256535.0078.020.00-162
16.50-1.85-10.08%9264540.0072.48+4.48+6.59%20189
15.90-1.05-6.19%2116545.0073.230.00-166
15.55-1.54-9.01%9209550.0072.840.00-1262
13.70-0.25-1.79%772555.0095.880.00-3075
13.25-0.35-2.57%5177560.0099.880.00-196
11.10-3.36-23.24%161565.0088.650.00-1134
9.50-2.10-18.10%35100570.00102.750.00-1223
9.82-0.73-6.92%1554575.0098.66-8.49-7.92%1367
9.35-0.20-2.09%4121580.0094.050.00-13103
9.650.00-586585.0098.350.00-1340
8.000.00-2223590.00107.370.00-1143
9.500.00-449595.00132.900.00-1360
5.95-0.60-9.16%21404600.00129.750.00-1356
7.750.00-155605.00141.900.00-10
7.230.00-186610.00138.800.00-1700
5.800.00-861615.00143.700.00-1200
4.20-0.45-9.68%373620.00122.970.00-2051
4.500.00-153625.00132.430.00-241
4.680.00-1218630.00136.220.00-980
6.260.00-1126635.00152.200.00-1107
2.81-0.49-14.85%1592640.00143.950.00-10
2.56-0.84-24.71%1153645.00165.400.00-92
2.45-0.67-21.47%7134650.00169.150.00-300
3.520.00-198655.00152.900.00-10
2.14-0.71-24.91%175660.00125.250.00-42
2.030.00-5095665.00110.850.00-20
1.800.00-141670.00114.750.00-20
2.340.00-126675.00143.400.00-17
2.300.00-174680.00124.750.00-10
1.350.00-50685.00111.220.00-23
2.110.00-3259690.00136.050.00-50
2.350.00-362695.00147.500.00-40
1.150.00-25122700.00164.630.00-10
1.650.00-119705.00227.840.00-10
0.870.00-2134710.00227.290.00-22
0.770.00-1128715.00232.320.00-20
1.320.00-292720.00236.700.00-229
1.100.00-117725.00121.850.00-212
1.050.00-127730.00234.610.00-220
3.800.00-4737735.00239.200.00--0
1.050.00-111740.00244.260.00--0
14.950.00-316745.00-----
0.720.00-1230750.00256.080.00--0
2.540.00-1143755.00261.850.00--0
1.700.00-164760.00153.750.00--0
2.060.00-9072765.00-----
2.080.00-2634770.00-----
0.420.00-115775.00-----
0.520.00-127780.00-----
9.150.00-141785.00-----
0.330.00-124790.00-----
0.600.00-310795.00-----
0.500.00-1131800.00202.900.00--0
0.500.00-36805.00-----
5.250.00-122810.00-----
8.760.00-1018815.00-----
0.860.00-122820.00-----
0.800.00-110825.00-----
0.310.00-131830.00-----
1.400.00-121840.00-----
0.540.00-232860.00229.770.00--0
0.200.00-159880.00-----
0.100.00-2122900.00295.710.00--0
0.200.00-1722920.00289.290.00--0
0.100.00-1478940.00-----