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
475,01 +0,92 (+0,19%)
Pós-fechamento: 05:28PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250620C002400002024-03-19 1:38PM EDT240.00297.00248.00257.000.00-1362.29%
ADBE250620C002500002024-04-12 1:20PM EDT250.00236.00239.05249.00-35.31-13.01%101461.06%
ADBE250620C002700002023-10-12 9:57AM EDT270.00324.95351.80360.000.00-10175.63%
ADBE250620C002900002024-03-21 10:04AM EDT290.00249.00205.65213.800.00-1155.36%
ADBE250620C003000002024-04-05 2:43PM EDT300.00213.03197.60203.000.00-11053.15%
ADBE250620C003100002024-02-23 2:53PM EDT310.00272.00215.05222.250.00-10672.61%
ADBE250620C003300002023-11-14 11:39AM EDT330.00316.43285.15292.500.00-11130.95%
ADBE250620C003400002023-11-14 1:05PM EDT340.00303.78276.90283.500.00--11126.85%
ADBE250620C003500002024-03-15 2:53PM EDT350.00178.78159.95162.700.00-2549.39%
ADBE250620C003600002023-12-04 4:42PM EDT360.00285.720.000.000.00-400.00%
ADBE250620C003700002024-01-17 11:14AM EDT370.00252.69233.00239.100.00-14103.19%
ADBE250620C003800002024-03-15 12:53PM EDT380.00153.45138.20141.650.00-2647.25%
ADBE250620C003900002024-03-15 11:46AM EDT390.00148.95129.90134.100.00-9646.08%
ADBE250620C004000002024-04-11 12:18PM EDT400.00134.54124.70127.300.00-42645.30%
ADBE250620C004100002024-03-20 12:28PM EDT410.00155.64118.30120.850.00-1844.65%
ADBE250620C004200002024-03-15 3:47PM EDT420.00132.11112.10114.450.00-21643.95%
ADBE250620C004300002024-04-02 3:58PM EDT430.00126.60105.30108.550.00-1543.44%
ADBE250620C004400002024-03-18 1:32PM EDT440.00133.0098.95103.850.00-1943.48%
ADBE250620C004500002024-03-27 12:56PM EDT450.00118.0093.3598.450.00-22243.06%
ADBE250620C004600002024-04-12 1:45PM EDT460.0090.6588.2592.40-14.14-13.49%73042.23%
ADBE250620C004700002024-04-12 2:51PM EDT470.0083.9583.1087.95-7.05-7.75%43342.14%
ADBE250620C004800002024-04-12 10:02AM EDT480.0080.0077.8582.60-8.35-9.45%110541.51%
ADBE250620C004900002024-04-11 1:43PM EDT490.0082.8072.9078.900.00-17641.61%
ADBE250620C005000002024-04-12 12:43PM EDT500.0070.0569.8072.40-7.95-10.19%716040.26%
ADBE250620C005200002024-04-12 1:55PM EDT520.0063.0060.2064.50-5.68-8.27%59439.83%
ADBE250620C005400002024-04-12 9:30AM EDT540.0057.1551.8057.50-3.74-6.14%114339.52%
ADBE250620C005600002024-04-11 9:58AM EDT560.0051.6047.3049.150.00-29738.24%
ADBE250620C005800002024-04-12 9:35AM EDT580.0043.1540.8042.85-12.45-22.39%19137.67%
ADBE250620C006000002024-04-11 3:00PM EDT600.0040.6034.1537.350.00-4724737.20%
ADBE250620C006200002024-04-09 3:22PM EDT620.0037.1031.5532.500.00-224536.80%
ADBE250620C006400002024-04-11 10:13AM EDT640.0029.3627.2528.400.00-110736.54%
ADBE250620C006600002024-04-08 9:30AM EDT660.0027.8523.2024.550.00-27536.17%
ADBE250620C006800002024-04-01 1:00PM EDT680.0030.4020.1021.350.00-45735.94%
ADBE250620C007000002024-04-11 2:45PM EDT700.0020.5017.0018.500.00-2512135.70%
ADBE250620C007200002024-04-02 9:52AM EDT720.0022.0515.0518.850.00-18637.46%
ADBE250620C007400002024-04-04 3:04PM EDT740.0017.2013.2013.900.00-1022735.33%
ADBE250620C007600002024-04-11 2:06PM EDT760.0012.6111.3011.950.00-1517035.10%
ADBE250620C007800002024-04-03 3:14PM EDT780.0014.729.7510.400.00-119035.01%
ADBE250620C008000002024-04-10 11:08AM EDT800.0010.577.559.800.00-39135.65%
ADBE250620C008200002024-04-02 10:30AM EDT820.0010.857.258.800.00-210235.82%
ADBE250620C008400002024-04-11 11:00AM EDT840.007.205.807.550.00-179735.58%
ADBE250620C008600002024-04-10 9:51AM EDT860.006.794.906.750.00-15135.70%
ADBE250620C008800002024-04-10 9:35AM EDT880.006.202.795.900.00-1735.63%
ADBE250620C009000002024-03-28 11:55AM EDT900.007.652.885.450.00-22135.97%
ADBE250620C009200002024-04-10 9:46AM EDT920.004.100.267.950.00-14939.98%
ADBE250620C009400002024-04-10 1:13PM EDT940.003.702.153.700.00-119435.05%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE250620P002400002024-04-05 12:59PM EDT240.003.152.703.650.00-1239139.88%
ADBE250620P002500002024-04-12 9:30AM EDT250.003.700.006.65-0.05-1.33%137143.61%
ADBE250620P002600002024-03-15 12:06PM EDT260.004.830.009.600.00-12245.79%
ADBE250620P002700002023-11-22 12:52PM EDT270.004.500.009.600.00-101943.46%
ADBE250620P002800002024-04-01 1:27PM EDT280.005.705.056.950.00-13237.60%
ADBE250620P002900002024-03-15 11:50AM EDT290.007.156.158.450.00-304137.59%
ADBE250620P003000002024-04-04 11:24AM EDT300.007.508.008.450.00-13635.54%
ADBE250620P003100002024-04-09 11:21AM EDT310.008.509.2010.550.00-46635.95%
ADBE250620P003200002024-04-09 11:15AM EDT320.009.9010.4511.700.00-34735.11%
ADBE250620P003300002024-04-10 12:20PM EDT330.0011.0011.1013.450.00-26334.75%
ADBE250620P003400002024-04-05 11:11AM EDT340.0013.4513.6014.200.00-1512233.37%
ADBE250620P003500002024-04-11 10:54AM EDT350.0014.8514.5016.850.00-206833.53%
ADBE250620P003600002024-03-18 11:36AM EDT360.0015.5016.9018.850.00-12732.99%
ADBE250620P003700002024-04-12 9:52AM EDT370.0020.1519.0520.40+1.60+8.63%103032.02%
ADBE250620P003800002024-04-12 9:53AM EDT380.0022.6021.8522.90+1.71+8.19%69431.61%
ADBE250620P003900002024-04-12 9:53AM EDT390.0025.1523.8525.50+2.40+10.55%1415231.15%
ADBE250620P004000002024-04-10 11:13AM EDT400.0025.6527.3528.450.00-383430.77%
ADBE250620P004100002024-04-12 9:52AM EDT410.0031.1028.3531.55+1.75+5.96%1114430.36%
ADBE250620P004200002024-04-12 10:36AM EDT420.0035.4033.8534.85+3.46+10.83%1615629.93%
ADBE250620P004300002024-04-12 9:54AM EDT430.0037.9035.4038.75+4.25+12.63%2536929.70%
ADBE250620P004400002024-04-12 9:53AM EDT440.0041.5039.4042.95+5.58+15.53%1120329.50%
ADBE250620P004500002024-04-08 1:59PM EDT450.0042.9544.8546.800.00-237428.99%
ADBE250620P004600002024-04-12 1:38PM EDT460.0052.2946.8552.50+8.99+20.76%211129.28%
ADBE250620P004700002024-04-01 1:02PM EDT470.0046.8051.7557.000.00-107228.84%
ADBE250620P004800002024-04-10 10:31AM EDT480.0054.8258.8060.500.00-143827.80%
ADBE250620P004900002024-04-04 3:51PM EDT490.0059.0662.0065.400.00-127127.31%
ADBE250620P005000002024-04-12 10:32AM EDT500.0070.7069.0070.90+5.57+8.55%254327.00%
ADBE250620P005200002024-04-12 10:05AM EDT520.0081.2678.4582.45+5.96+7.92%119526.25%
ADBE250620P005400002024-03-18 10:09AM EDT540.0082.0090.9095.450.00-113525.72%
ADBE250620P005600002024-03-20 2:00PM EDT560.0086.52104.00109.550.00-355625.26%
ADBE250620P005800002024-04-09 11:18AM EDT580.00111.70118.10123.350.00-15924.10%
ADBE250620P006000002024-03-01 12:07PM EDT600.0089.56115.95119.150.00-2380.00%
ADBE250620P006200002024-03-15 12:35PM EDT620.00144.05150.40155.200.00-23022.60%
ADBE250620P006400002024-03-15 10:57AM EDT640.00157.04168.40172.050.00-116221.57%
ADBE250620P006600002024-04-02 12:09PM EDT660.00166.67182.75189.650.00-218720.47%
ADBE250620P006800002024-01-26 2:45PM EDT680.00109.80144.45148.050.00-390.00%
ADBE250620P007000002024-03-01 3:29PM EDT700.00150.00194.25201.900.00-130.00%
ADBE250620P007200002023-12-29 12:42PM EDT720.00148.75123.70129.000.00-670.00%
ADBE250620P007400002024-02-06 3:30PM EDT740.00154.90193.80198.950.00-110.00%
ADBE250620P007600002024-01-30 12:13PM EDT760.00156.30204.25208.250.00-110.00%
ADBE250620P008200002024-01-09 11:06AM EDT820.00239.20209.45213.850.00-210.00%
ADBE250620P008400002024-02-13 10:30AM EDT840.00250.83267.00277.000.00-100.00%