Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,22+6,12 (+1,30%)
No fechamento: 04:00PM EDT
477,25 +1,03 (+0,22%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241018C003700002024-04-11 9:33AM EDT370.00134.85123.65125.150.00-2247.87%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55115.20118.800.00-16948.57%
ADBE241018C003900002024-04-10 1:04PM EDT390.00116.40107.50111.000.00--847.50%
ADBE241018C004000002024-04-15 10:14AM EDT400.0098.6099.75101.800.00-2844.95%
ADBE241018C004100002024-04-10 11:34AM EDT410.00100.1092.2095.500.00--245.00%
ADBE241018C004200002024-03-14 12:20PM EDT420.00172.7583.5584.650.00-1140.85%
ADBE241018C004300002024-03-15 3:13PM EDT430.0095.1576.6578.600.00--240.78%
ADBE241018C004400002024-04-12 3:59PM EDT440.0071.0771.8074.200.00-24541.80%
ADBE241018C004500002024-04-12 9:51AM EDT450.0065.5065.7067.950.00-41341.07%
ADBE241018C004600002024-03-22 2:27PM EDT460.0079.0059.3062.300.00-7840.60%
ADBE241018C004700002024-04-16 9:44AM EDT470.0050.9954.4555.35-1.41-2.69%144038.95%
ADBE241018C004800002024-04-16 1:28PM EDT480.0050.9448.7051.35+1.38+2.78%111239.31%
ADBE241018C004900002024-04-16 2:13PM EDT490.0046.0043.1045.50+4.75+11.52%534538.08%
ADBE241018C005000002024-04-16 2:33PM EDT500.0040.5638.6040.85+2.36+6.18%63437.53%
ADBE241018C005050002024-04-16 2:33PM EDT505.0038.4337.3038.80+1.53+4.15%12937.38%
ADBE241018C005100002024-04-15 3:07PM EDT510.0033.0035.4536.800.00-22237.21%
ADBE241018C005150002024-04-16 11:31AM EDT515.0032.8031.5034.80-0.20-0.61%11436.99%
ADBE241018C005200002024-04-16 12:48PM EDT520.0033.0030.8033.20+1.80+5.77%132737.02%
ADBE241018C005250002024-04-09 11:14AM EDT525.0036.2629.2531.150.00-12936.65%
ADBE241018C005300002024-04-12 9:56AM EDT530.0027.8427.9529.450.00-22036.50%
ADBE241018C005350002024-04-15 3:25PM EDT535.0025.1025.8027.750.00-11636.30%
ADBE241018C005400002024-04-15 3:00PM EDT540.0023.4524.1526.200.00-710736.16%
ADBE241018C005450002024-04-11 2:53PM EDT545.0027.0022.9024.750.00-22936.05%
ADBE241018C005500002024-04-16 10:47AM EDT550.0022.2021.8523.30-0.86-3.73%107335.90%
ADBE241018C005550002024-04-12 1:24PM EDT555.0019.4019.9521.900.00-21235.73%
ADBE241018C005600002024-04-15 9:47AM EDT560.0019.4818.8520.700.00-114435.68%
ADBE241018C005650002024-04-16 1:27PM EDT565.0019.7517.5519.45+1.55+8.52%65635.53%
ADBE241018C005700002024-04-16 12:24PM EDT570.0017.7215.2019.650.00-258236.60%
ADBE241018C005750002024-04-10 2:18PM EDT575.0019.2015.0017.200.00-53535.32%
ADBE241018C005800002024-04-15 12:32PM EDT580.0015.3614.9016.200.00-12635.26%
ADBE241018C005850002024-04-09 3:54PM EDT585.0018.8513.8515.250.00-11335.20%
ADBE241018C005900002024-04-03 1:17PM EDT590.0020.4012.1514.300.00-42335.09%
ADBE241018C005950002024-04-04 3:14PM EDT595.0016.7511.1513.450.00-41535.03%
ADBE241018C006000002024-04-15 10:39AM EDT600.0011.6110.3512.750.00-817535.09%
ADBE241018C006050002024-04-02 10:20AM EDT605.0016.9010.5511.900.00-334634.95%
ADBE241018C006100002024-04-03 2:41PM EDT610.0010.218.8511.15-6.49-38.86%11434.86%
ADBE241018C006150002024-04-09 11:10AM EDT615.0012.568.1510.450.00-1334.80%
ADBE241018C006200002024-04-11 2:08PM EDT620.0010.728.959.800.00-32134.74%
ADBE241018C006250002024-04-08 11:14AM EDT625.0010.208.408.900.00-11034.35%
ADBE241018C006300002024-04-15 3:07PM EDT630.007.807.408.40+0.53+7.29%11334.38%
ADBE241018C006350002024-04-15 2:01PM EDT635.006.957.257.850.00-1334.31%
ADBE241018C006400002024-04-04 1:58PM EDT640.0010.436.807.550.00-12734.54%
ADBE241018C006450002024-04-15 3:53PM EDT645.006.056.306.950.00-101334.34%
ADBE241018C006500002024-04-12 10:21AM EDT650.005.885.856.450.00-58034.22%
ADBE241018C006550002024-03-06 1:59PM EDT655.0028.657.207.700.00-1236.55%
ADBE241018C006600002024-04-15 9:51AM EDT660.005.155.055.650.00-11534.17%
ADBE241018C006700002024-04-15 3:42PM EDT670.004.304.255.000.00-11134.21%
ADBE241018C006750002024-04-12 2:38PM EDT675.004.303.254.600.00-21434.05%
ADBE241018C006800002024-03-06 3:49PM EDT680.0022.054.555.650.00-22336.34%
ADBE241018C006850002024-04-09 3:01PM EDT685.005.002.934.100.00-1434.16%
ADBE241018C006900002024-03-28 12:44PM EDT690.007.002.323.800.00-5010634.08%
ADBE241018C006950002024-04-03 2:32PM EDT695.005.802.513.550.00-1634.06%
ADBE241018C007000002024-04-02 10:29AM EDT700.005.452.413.450.00-13734.33%
ADBE241018C007200002024-02-27 2:45PM EDT720.0015.593.455.200.00-1139.62%
ADBE241018C007600002024-03-21 9:34AM EDT760.004.400.012.850.00-2438.23%
ADBE241018C007800002024-04-15 11:18AM EDT780.001.080.002.470.00-2438.79%
ADBE241018C008000002024-04-01 11:05AM EDT800.001.800.311.690.00-1737.77%
ADBE241018C008200002024-04-08 3:54PM EDT820.000.770.261.910.00-11140.00%
ADBE241018C008400002024-04-08 3:54PM EDT840.000.620.221.760.00-31340.84%
ADBE241018C008600002024-04-15 9:30AM EDT860.000.640.141.600.00-21541.54%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241018P002500002024-04-10 12:41PM EDT250.000.840.102.080.00--251.97%
ADBE241018P002600002024-03-21 10:32AM EDT260.001.020.202.310.00--150.21%
ADBE241018P002700002024-04-12 10:09AM EDT270.001.260.431.910.00-541645.77%
ADBE241018P002800002024-04-10 11:16AM EDT280.001.350.542.850.00-1646.84%
ADBE241018P002900002024-03-22 10:47AM EDT290.001.700.583.250.00-11045.50%
ADBE241018P003000002024-04-09 10:31AM EDT300.002.070.873.650.00-11344.04%
ADBE241018P003100002024-03-18 2:56PM EDT310.002.291.244.150.00-141242.74%
ADBE241018P003200002024-03-22 12:43PM EDT320.002.971.913.300.00-4438.02%
ADBE241018P003300002024-04-15 9:55AM EDT330.003.603.403.900.00-4837.08%
ADBE241018P003400002024-04-11 9:48AM EDT340.004.054.254.700.00--336.37%
ADBE241018P003500002024-04-12 10:09AM EDT350.005.905.255.65+0.28+4.98%113035.70%
ADBE241018P003600002024-04-08 3:04PM EDT360.006.006.206.750.00-104035.03%
ADBE241018P003700002024-04-11 3:05PM EDT370.006.707.508.000.00-93334.35%
ADBE241018P003800002024-04-12 3:59PM EDT380.009.538.909.550.00-21833.82%
ADBE241018P003900002024-04-08 1:47PM EDT390.0010.2210.6511.550.00-12833.55%
ADBE241018P004000002024-04-12 3:00PM EDT400.0013.6012.6013.400.00-5115232.82%
ADBE241018P004100002024-04-08 10:42AM EDT410.0013.6514.7515.800.00-92732.40%
ADBE241018P004200002024-04-16 10:18AM EDT420.0018.6516.4018.55+0.25+1.36%2117832.03%
ADBE241018P004300002024-04-15 2:43PM EDT430.0022.7018.6021.450.00-15231.51%
ADBE241018P004400002024-04-12 1:31PM EDT440.0026.6522.8024.750.00-3013731.06%
ADBE241018P004500002024-04-15 2:43PM EDT450.0028.2526.0528.45-1.70-5.68%450030.64%
ADBE241018P004600002024-04-16 10:18AM EDT460.0033.1531.1032.50+0.08+0.24%130930.22%
ADBE241018P004700002024-04-15 2:33PM EDT470.0038.5034.6037.000.00-310029.86%
ADBE241018P004800002024-04-16 3:56PM EDT480.0041.0040.0041.70-0.10-0.24%15129.36%
ADBE241018P004900002024-04-12 10:56AM EDT490.0048.5744.0046.950.00-1018328.98%
ADBE241018P005000002024-04-15 1:36PM EDT500.0051.6050.1053.60-1.83-3.43%15029.36%
ADBE241018P005050002024-04-15 1:26PM EDT505.0055.8553.0556.000.00-51228.76%
ADBE241018P005100002024-04-16 11:06AM EDT510.0058.8055.7060.15-0.20-0.34%41729.40%
ADBE241018P005150002024-04-10 1:41PM EDT515.0055.5258.8563.300.00-34629.23%
ADBE241018P005200002024-04-08 2:50PM EDT520.0059.9762.0064.750.00-111927.65%
ADBE241018P005250002024-03-28 12:21PM EDT525.0053.4563.4067.900.00-115727.31%
ADBE241018P005300002024-04-15 11:34AM EDT530.0069.4068.5074.050.00-1112429.33%
ADBE241018P005350002024-04-11 11:23AM EDT535.0068.5072.0576.200.00-6928.05%
ADBE241018P005400002024-04-10 3:18PM EDT540.0071.0075.5078.550.00-11426.81%
ADBE241018P005450002024-04-15 10:48AM EDT545.0081.5078.7083.700.00-178427.91%
ADBE241018P005500002024-04-15 12:21PM EDT550.0083.4282.8087.250.00-36227.55%
ADBE241018P005550002024-03-15 11:41AM EDT555.0084.0689.2091.500.00-2927.77%
ADBE241018P005600002024-04-02 3:35PM EDT560.0077.2389.4593.700.00-42325.93%
ADBE241018P005650002024-04-08 11:18AM EDT565.0090.7193.7098.950.00-353927.01%
ADBE241018P005700002024-03-26 12:08PM EDT570.0078.3597.50102.950.00-151026.78%
ADBE241018P005750002024-04-08 1:35PM EDT575.0099.05102.15105.650.00-51624.99%
ADBE241018P005800002024-03-22 1:22PM EDT580.0092.29105.65110.000.00-21424.93%
ADBE241018P005850002024-03-21 12:59PM EDT585.0090.05110.10113.750.00--023.99%
ADBE241018P005900002024-03-11 10:10AM EDT590.0072.45107.00111.650.00-210.00%
ADBE241018P005950002024-04-01 3:53PM EDT595.00101.10118.40124.250.00-21326.03%
ADBE241018P006000002024-04-10 11:37AM EDT600.00118.45122.80128.450.00-44225.54%
ADBE241018P006050002024-03-07 4:34PM EDT605.0082.20120.75124.600.00-31320.00%
ADBE241018P006200002024-03-05 11:49AM EDT620.00100.40126.25128.650.00--30.00%
ADBE241018P006250002024-03-05 11:49AM EDT625.00104.00130.40132.900.00--40.00%
ADBE241018P006350002024-03-05 10:43AM EDT635.00101.22137.30139.150.00--10.00%
ADBE241018P006400002024-04-11 3:08PM EDT640.00154.11160.35166.550.00-3026.91%
ADBE241018P006600002024-03-14 9:52AM EDT660.00109.29181.95189.750.00-1034.71%
ADBE241018P006650002024-03-05 10:45AM EDT665.00124.85162.10169.200.00-700.00%