Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
379,33-12,90 (-3,29%)
No fechamento: 04:00PM EST
378,70 -0,63 (-0,17%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE230210C003000002023-01-27 2:55PM EST300.0084.4577.4081.30+12.45+17.29%1160.16%
ADBE230210C003050002023-01-03 1:26PM EST305.0037.0084.8088.200.00--2204.79%
ADBE230210C003150002023-01-27 2:35PM EST315.0057.3561.0566.200.00-3598.44%
ADBE230210C003200002023-01-26 12:38PM EST320.0045.5356.0061.250.00-416892.60%
ADBE230210C003250002023-01-30 10:27AM EST325.0041.2551.2555.900.00-11981.74%
ADBE230210C003275002023-01-24 3:42PM EST327.5033.6748.8553.450.00--479.25%
ADBE230210C003300002023-01-30 1:25PM EST330.0037.0146.1550.950.00-3976.12%
ADBE230210C003350002023-02-03 10:18AM EST335.0049.4041.3545.90-10.90-18.08%14269.26%
ADBE230210C003400002023-02-02 3:49PM EST340.0049.9436.2541.100.00-45765.16%
ADBE230210C003425002023-01-31 11:48AM EST342.5027.5733.9038.650.00-44062.48%
ADBE230210C003450002023-02-03 12:09PM EST345.0038.8131.4036.35-7.94-16.98%1019061.16%
ADBE230210C003475002023-02-02 3:20PM EST347.5043.4028.9534.100.00-81460.08%
ADBE230210C003500002023-02-03 10:21AM EST350.0034.6029.2531.25-12.10-25.91%110953.65%
ADBE230210C003525002023-02-03 3:09PM EST352.5027.6525.9528.95+8.80+46.68%11152.03%
ADBE230210C003550002023-02-03 11:01AM EST355.0030.5023.6027.10+13.65+81.01%612453.60%
ADBE230210C003575002023-02-02 2:10PM EST357.5040.0022.5523.950.00-512745.18%
ADBE230210C003600002023-02-03 3:25PM EST360.0021.3420.4021.45-9.93-31.76%3126641.70%
ADBE230210C003625002023-02-03 2:37PM EST362.5018.3318.0519.85-15.61-45.99%36844.19%
ADBE230210C003650002023-02-03 3:59PM EST365.0016.7416.2517.25-13.48-44.61%1624039.70%
ADBE230210C003675002023-02-03 3:59PM EST367.5014.6014.3515.05-15.80-51.97%1412237.51%
ADBE230210C003700002023-02-03 3:46PM EST370.0012.2412.4513.10-10.46-46.08%7334336.40%
ADBE230210C003725002023-02-03 3:56PM EST372.5011.4510.7011.10-9.59-45.58%3410534.55%
ADBE230210C003750002023-02-03 3:57PM EST375.009.459.059.40-15.81-62.59%3311633.70%
ADBE230210C003775002023-02-03 3:43PM EST377.507.607.657.95-8.10-51.59%508633.47%
ADBE230210C003800002023-02-03 3:58PM EST380.006.666.356.60-7.31-52.33%7518033.04%
ADBE230210C003850002023-02-03 3:59PM EST385.004.404.154.40-6.90-61.06%26616532.52%
ADBE230210C003900002023-02-03 3:58PM EST390.002.842.622.79-4.81-62.88%9516332.20%
ADBE230210C003950002023-02-03 3:56PM EST395.001.761.581.82-3.96-69.23%11813932.98%
ADBE230210C004000002023-02-03 3:53PM EST400.001.010.921.02-3.49-77.56%51959132.43%
ADBE230210C004050002023-02-03 3:55PM EST405.000.630.530.62-1.95-75.58%12616433.13%
ADBE230210C004100002023-02-03 3:53PM EST410.000.350.300.37-1.50-81.08%10348033.79%
ADBE230210C004150002023-02-03 3:41PM EST415.000.200.170.23-0.72-78.26%525634.77%
ADBE230210C004200002023-02-03 2:30PM EST420.000.120.100.15-0.57-82.61%543835.99%
ADBE230210C004400002023-02-03 3:09PM EST440.000.030.000.06-0.07-70.00%84443.95%
ADBE230210C004500002023-02-02 3:58PM EST450.000.040.000.040.00-662347.46%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE230210P002300002023-02-03 10:01AM EST230.000.020.000.100.00-126132.03%
ADBE230210P002350002023-01-17 10:32AM EST235.000.030.000.020.00-1212109.38%
ADBE230210P002400002023-01-17 3:11PM EST240.000.050.000.020.00--10104.69%
ADBE230210P002500002023-01-24 10:16AM EST250.000.020.000.050.00-625103.91%
ADBE230210P002550002023-01-27 9:44AM EST255.000.010.000.100.00-56106.64%
ADBE230210P002600002023-02-02 3:13PM EST260.000.010.000.100.00-1016101.95%
ADBE230210P002650002023-01-27 1:05PM EST265.000.020.000.100.00-16596.88%
ADBE230210P002700002023-01-23 12:21PM EST270.000.060.000.030.00-91682.81%
ADBE230210P002750002023-01-31 2:35PM EST275.000.030.000.030.00-62978.13%
ADBE230210P002800002023-01-30 11:59AM EST280.000.020.000.030.00-2229474.22%
ADBE230210P002850002023-01-31 1:18PM EST285.000.010.000.070.00-139776.17%
ADBE230210P002900002023-01-30 9:36AM EST290.000.120.000.110.00-17475.39%
ADBE230210P002950002023-02-03 1:01PM EST295.000.030.000.04-0.01-25.00%112364.06%
ADBE230210P003000002023-02-03 11:19AM EST300.000.020.000.03-0.03-60.00%312058.59%
ADBE230210P003050002023-02-03 11:19AM EST305.000.030.000.050.00-213457.42%
ADBE230210P003100002023-02-03 1:56PM EST310.000.040.010.06+0.01+33.33%1313255.47%
ADBE230210P003150002023-02-03 3:09PM EST315.000.060.020.15+0.03+100.00%724957.03%
ADBE230210P003200002023-02-03 1:20PM EST320.000.050.030.11-0.04-44.44%2410451.37%
ADBE230210P003225002023-02-03 12:32PM EST322.500.050.050.18+0.01+25.00%21952.64%
ADBE230210P003250002023-02-03 2:11PM EST325.000.100.060.19+0.03+42.86%25650.98%
ADBE230210P003275002023-02-03 3:40PM EST327.500.100.080.21+0.03+42.86%114552.64%
ADBE230210P003300002023-02-03 3:55PM EST330.000.120.100.11+0.02+20.00%4823145.70%
ADBE230210P003325002023-02-03 2:45PM EST332.500.150.020.25+0.05+50.00%213049.37%
ADBE230210P003350002023-02-03 3:44PM EST335.000.180.140.27+0.04+28.57%1114247.61%
ADBE230210P003375002023-02-03 3:59PM EST337.500.170.170.21+0.05+41.67%74143.36%
ADBE230210P003400002023-02-03 3:59PM EST340.000.230.100.29+0.03+15.00%11620043.36%
ADBE230210P003425002023-02-03 2:47PM EST342.500.320.250.29+0.14+77.78%1521240.92%
ADBE230210P003450002023-02-03 3:21PM EST345.000.330.300.35+0.13+65.00%4519139.89%
ADBE230210P003475002023-02-03 3:59PM EST347.500.420.370.42+0.11+35.48%315638.77%
ADBE230210P003500002023-02-03 3:57PM EST350.000.470.450.52+0.08+20.51%15016537.92%
ADBE230210P003525002023-02-03 3:16PM EST352.500.670.560.64+0.23+52.27%345336.99%
ADBE230210P003550002023-02-03 3:57PM EST355.000.720.700.78+0.26+56.52%7013335.99%
ADBE230210P003575002023-02-03 3:53PM EST357.500.890.880.98+0.23+34.85%7424435.25%
ADBE230210P003600002023-02-03 3:50PM EST360.001.251.071.22+0.45+56.25%9718634.47%
ADBE230210P003625002023-02-03 3:44PM EST362.501.591.421.53+0.79+98.75%1666933.79%
ADBE230210P003650002023-02-03 3:51PM EST365.002.031.791.93+1.04+105.05%11911433.25%
ADBE230210P003675002023-02-03 3:59PM EST367.502.422.282.58+1.02+72.86%2118333.70%
ADBE230210P003700002023-02-03 3:57PM EST370.002.852.873.05+1.19+71.69%40827332.41%
ADBE230210P003725002023-02-03 3:48PM EST372.503.893.603.80+1.73+80.09%1019532.11%
ADBE230210P003750002023-02-03 3:57PM EST375.004.404.454.70+1.72+64.18%15913131.87%
ADBE230210P003775002023-02-03 3:58PM EST377.505.455.505.75+2.50+84.75%1005931.69%
ADBE230210P003800002023-02-03 3:59PM EST380.006.756.706.85+2.68+65.85%35012831.04%
ADBE230210P003850002023-02-03 3:59PM EST385.009.569.509.75+3.81+66.26%7547830.92%
ADBE230210P003900002023-02-03 3:59PM EST390.0012.7612.8513.25+5.91+86.28%379430.99%
ADBE230210P003950002023-02-03 3:14PM EST395.0017.4016.4017.95+8.10+87.10%328636.06%
ADBE230210P004000002023-02-03 11:38AM EST400.0016.4019.5522.35+7.55+85.31%34438.00%
ADBE230210P004050002023-02-02 2:34PM EST405.0015.2521.5027.650.00-131246.07%
ADBE230210P004100002023-02-02 2:11PM EST410.0016.6126.4032.750.00-443852.44%
ADBE230210P004250002023-01-23 11:25AM EST425.0060.2541.3047.550.00--066.02%