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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241220C002600002024-04-02 11:09AM EDT260.00248.50225.80231.700.00-1266.01%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-3370.68%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68154.05159.850.00-2151.74%
ADBE241220C003500002024-03-04 12:30PM EDT350.00240.65164.55170.000.00-2168.02%
ADBE241220C003800002024-03-15 1:25PM EDT380.00139.98120.65125.800.00--148.08%
ADBE241220C003900002024-03-18 12:55PM EDT390.00147.00114.55117.850.00-1546.75%
ADBE241220C004000002024-04-04 12:01PM EDT400.00127.15107.95109.700.00-2145.17%
ADBE241220C004100002024-04-12 3:43PM EDT410.0099.73100.25103.050.00-1744.66%
ADBE241220C004200002024-04-10 1:23PM EDT420.00104.3093.7096.300.00-21543.93%
ADBE241220C004300002024-03-18 9:45AM EDT430.00112.1587.3589.400.00-2742.96%
ADBE241220C004400002024-04-10 9:30AM EDT440.0092.6081.3082.900.00-1242.14%
ADBE241220C004500002024-04-10 11:06AM EDT450.0082.9575.1077.500.00-12441.93%
ADBE241220C004600002024-04-09 9:54AM EDT460.0077.0069.8072.100.00-12041.55%
ADBE241220C004700002024-04-08 1:30PM EDT470.0069.6064.2565.750.00-25840.41%
ADBE241220C004800002024-04-04 11:21AM EDT480.0073.3559.5061.100.00-22840.23%
ADBE241220C004900002024-04-16 9:59AM EDT490.0052.3054.5556.95-2.75-5.00%22640.21%
ADBE241220C005000002024-04-15 12:29PM EDT500.0050.5350.1051.900.00-2426539.47%
ADBE241220C005100002024-04-16 10:59AM EDT510.0044.4045.6047.80+1.40+3.26%13639.19%
ADBE241220C005200002024-04-15 11:51AM EDT520.0042.6541.8543.600.00-205438.70%
ADBE241220C005300002024-04-15 2:49PM EDT530.0036.1538.3540.150.00-110338.54%
ADBE241220C005400002024-04-16 3:42PM EDT540.0035.3634.9536.85-4.54-11.38%215938.34%
ADBE241220C005500002024-04-15 1:27PM EDT550.0031.2631.7033.90+0.35+1.13%36738.24%
ADBE241220C005600002024-04-15 2:45PM EDT560.0030.0029.0031.15+2.90+10.70%53238.14%
ADBE241220C005700002024-04-12 12:18PM EDT570.0024.9526.1028.100.00-611337.70%
ADBE241220C005800002024-04-16 10:59AM EDT580.0022.5023.6025.35-9.25-29.13%327637.32%
ADBE241220C005900002024-04-16 10:59AM EDT590.0020.3020.1023.00-2.85-12.31%22537.10%
ADBE241220C006000002024-04-16 2:17PM EDT600.0019.7919.1020.05+0.23+1.18%1342236.29%
ADBE241220C006100002024-04-09 9:37AM EDT610.0016.6017.3518.15-3.41-17.04%18036.14%
ADBE241220C006200002024-04-15 2:28PM EDT620.0014.6215.5016.350.00-79735.95%
ADBE241220C006300002024-04-10 11:20AM EDT630.0015.9012.6014.800.00-14135.84%
ADBE241220C006400002024-04-16 2:17PM EDT640.0013.1712.5513.25+0.45+3.54%23735.62%
ADBE241220C006500002024-04-16 10:30AM EDT650.0010.6510.7512.00-0.59-5.25%76835.57%
ADBE241220C006600002024-04-15 3:09PM EDT660.009.359.7510.900.00-28335.55%
ADBE241220C006700002024-04-16 2:17PM EDT670.009.488.759.60+0.30+3.27%54135.22%
ADBE241220C006800002024-04-15 3:02PM EDT680.007.457.608.800.00-13135.32%
ADBE241220C006900002024-04-15 3:02PM EDT690.006.707.057.900.00-12735.22%
ADBE241220C007000002024-04-15 12:54PM EDT700.006.356.306.900.00-25434.89%
ADBE241220C007100002024-03-06 12:51PM EDT710.0024.007.257.800.00-12936.94%
ADBE241220C007200002024-04-16 2:17PM EDT720.005.865.005.85+0.62+11.83%22735.19%
ADBE241220C007300002024-03-19 2:27PM EDT730.0012.154.505.050.00-302434.81%
ADBE241220C007400002024-04-12 9:53AM EDT740.004.023.154.550.00-12834.79%
ADBE241220C007600002024-04-15 2:09PM EDT760.003.202.423.850.00-114635.06%
ADBE241220C007800002024-04-11 11:30AM EDT780.003.101.184.400.00-516937.53%
ADBE241220C008000002024-04-09 12:38PM EDT800.003.050.414.050.00-12638.29%
ADBE241220C008200002024-04-12 3:51PM EDT820.001.750.073.550.00-111838.63%
ADBE241220C008400002024-03-26 3:52PM EDT840.003.500.003.150.00-11239.03%
ADBE241220C008600002024-04-03 10:22AM EDT860.002.130.002.780.00-1939.36%
ADBE241220C008800002024-03-25 3:09PM EDT880.002.600.002.500.00-18739.80%
ADBE241220C009000002024-04-12 10:22AM EDT900.000.790.001.020.00-1535.62%
ADBE241220C009200002024-03-19 10:49AM EDT920.002.230.072.020.00-211940.57%
ADBE241220C009400002024-04-09 9:54AM EDT940.000.600.301.160.00-27538.28%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE241220P002500002024-04-10 11:10AM EDT250.001.430.213.150.00-2548.76%
ADBE241220P002600002024-04-05 3:06PM EDT260.001.790.423.500.00-1547.25%
ADBE241220P002700002024-04-12 1:25PM EDT270.002.442.012.550.00-2618341.83%
ADBE241220P002800002024-04-12 2:52PM EDT280.002.741.003.500.00-51242.30%
ADBE241220P002900002024-04-09 2:18PM EDT290.002.821.394.850.00-3743.15%
ADBE241220P003000002024-04-12 10:37AM EDT300.004.001.884.300.00-28139.54%
ADBE241220P003100002024-04-10 1:45PM EDT310.004.664.154.55+0.61+15.06%102637.76%
ADBE241220P003200002024-04-12 1:25PM EDT320.005.684.955.400.00-177037.12%
ADBE241220P003300002024-04-15 10:53AM EDT330.005.855.906.350.00-13536.45%
ADBE241220P003400002024-04-16 11:25AM EDT340.007.406.957.500.00-13435.89%
ADBE241220P003500002024-04-16 1:33PM EDT350.008.608.108.75+0.25+2.99%410035.26%
ADBE241220P003600002024-04-08 10:24AM EDT360.009.009.6011.150.00-16835.81%
ADBE241220P003700002024-04-16 3:29PM EDT370.0011.7210.7512.00+1.72+17.20%64434.30%
ADBE241220P003800002024-04-15 3:01PM EDT380.0014.4913.1013.800.00-212833.69%
ADBE241220P003900002024-04-16 3:29PM EDT390.0015.7713.8016.05+0.97+6.55%316433.32%
ADBE241220P004000002024-04-15 3:03PM EDT400.0019.2017.5519.850.00-626134.06%
ADBE241220P004100002024-04-15 2:36PM EDT410.0021.8018.8521.550.00-65132.76%
ADBE241220P004200002024-04-15 3:39PM EDT420.0024.9021.8524.700.00-35832.47%
ADBE241220P004300002024-04-16 11:16AM EDT430.0026.9525.1027.55+4.20+18.46%115031.73%
ADBE241220P004400002024-04-15 3:03PM EDT440.0032.2029.4530.850.00-15831.14%
ADBE241220P004500002024-04-15 10:59AM EDT450.0033.8532.4035.700.00-229131.40%
ADBE241220P004600002024-04-16 9:55AM EDT460.0038.5936.3039.30+0.87+2.31%48030.60%
ADBE241220P004700002024-04-15 3:23PM EDT470.0045.2940.8043.150.00-38229.78%
ADBE241220P004800002024-04-15 10:07AM EDT480.0046.8845.6549.400.00-210630.29%
ADBE241220P004900002024-04-16 10:10AM EDT490.0054.7050.7053.90+6.28+12.97%211729.47%
ADBE241220P005000002024-04-15 9:53AM EDT500.0056.3256.3559.150.00-125528.93%
ADBE241220P005100002024-04-10 12:20PM EDT510.0058.2561.7565.300.00-32828.75%
ADBE241220P005200002024-04-16 11:11AM EDT520.0070.7968.7072.20+6.26+9.70%219928.86%
ADBE241220P005300002024-04-12 10:07AM EDT530.0078.0774.0577.350.00-114227.60%
ADBE241220P005400002024-04-16 9:30AM EDT540.0085.7580.6586.85+2.43+2.92%212929.11%
ADBE241220P005500002024-04-16 11:21AM EDT550.0090.5087.7091.05-0.83-0.91%39026.69%
ADBE241220P005600002024-03-26 12:54PM EDT560.0077.3094.0098.050.00-46925.99%
ADBE241220P005700002024-04-03 1:37PM EDT570.0090.57101.75105.600.00-14725.47%
ADBE241220P005800002024-04-04 3:15PM EDT580.00103.45109.25115.000.00-45726.34%
ADBE241220P005900002024-03-26 12:52PM EDT590.0097.05117.05123.200.00-72226.02%
ADBE241220P006000002024-04-12 3:09PM EDT600.00130.15125.30131.650.00-12425.72%
ADBE241220P006100002024-04-11 9:49AM EDT610.00129.90134.15138.650.00-21323.43%
ADBE241220P006200002024-03-15 11:18AM EDT620.00136.94145.70149.050.00-87225.02%
ADBE241220P006300002024-04-04 12:02PM EDT630.00136.00151.85157.850.00-24324.41%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84161.00167.850.00-12025.40%
ADBE241220P006500002024-03-28 12:37PM EDT650.00150.95171.30176.700.00-2624.45%
ADBE241220P006600002024-03-01 1:48PM EDT660.00114.25156.25159.950.00-12540.00%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45139.00141.950.00--10.00%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-430.00%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-110.00%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-100.00%
ADBE241220P007200002024-02-14 4:26PM EDT720.00131.80223.00232.950.00-320.00%