Mercado abrirá em 6 h 45 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
612,47+1,46 (+0,24%)
No fechamento: 04:00PM EST
613,00 +0,53 (+0,09%)
Pós-fechamento: 07:53PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE231208C003300002023-12-01 3:16PM EST330.00284.320.000.000.00-100.00%
ADBE231208C003400002023-11-06 11:17AM EST340.00224.700.000.000.00--00.00%
ADBE231208C003500002023-11-29 10:49AM EST350.00272.590.000.000.00--00.00%
ADBE231208C003700002023-11-29 10:50AM EST370.00252.940.000.000.00--00.00%
ADBE231208C003900002023-12-01 12:12PM EST390.00218.030.000.000.00-100.00%
ADBE231208C004000002023-12-01 1:17PM EST400.00211.530.000.000.00-100.00%
ADBE231208C004600002023-12-01 10:25AM EST460.00147.000.000.000.00-300.00%
ADBE231208C004650002023-12-01 11:53AM EST465.00142.880.000.000.00-100.00%
ADBE231208C004700002023-11-24 11:20AM EST470.00146.910.000.000.00-100.00%
ADBE231208C004750002023-11-07 9:38AM EST475.0099.340.000.000.00--00.00%
ADBE231208C004800002023-11-30 3:50PM EST480.00130.800.000.000.00--00.00%
ADBE231208C004900002023-11-14 2:56PM EST490.00117.550.000.000.00-200.00%
ADBE231208C005000002023-11-09 3:43PM EST500.0082.640.000.000.00-3500.00%
ADBE231208C005050002023-11-30 9:55AM EST505.00110.750.000.000.00-200.00%
ADBE231208C005100002023-12-01 10:18AM EST510.0098.000.000.000.00-300.00%
ADBE231208C005150002023-12-01 10:14AM EST515.0092.550.000.000.00-100.00%
ADBE231208C005200002023-11-29 9:45AM EST520.00107.650.000.000.00-100.00%
ADBE231208C005250002023-12-01 10:19AM EST525.0082.660.000.000.00-100.00%
ADBE231208C005300002023-12-01 3:12PM EST530.0085.170.000.000.00-100.00%
ADBE231208C005350002023-12-01 3:12PM EST535.0080.200.000.000.00-300.00%
ADBE231208C005400002023-12-01 9:37AM EST540.0065.190.000.000.00-1000.00%
ADBE231208C005450002023-12-01 10:47AM EST545.0062.190.000.000.00-100.00%
ADBE231208C005500002023-12-01 1:03PM EST550.0063.040.000.000.00-100.00%
ADBE231208C005550002023-11-28 10:31AM EST555.0069.720.000.000.00-500.00%
ADBE231208C005600002023-12-01 2:18PM EST560.0053.850.000.000.00-100.00%
ADBE231208C005650002023-12-01 2:18PM EST565.0048.940.000.000.00-700.00%
ADBE231208C005700002023-12-01 2:11PM EST570.0042.570.000.000.00-200.00%
ADBE231208C005750002023-12-01 3:59PM EST575.0039.200.000.000.00-1400.00%
ADBE231208C005800002023-12-01 3:59PM EST580.0034.410.000.000.00-1900.00%
ADBE231208C005850002023-12-01 3:29PM EST585.0030.820.000.000.00-2100.00%
ADBE231208C005900002023-12-01 3:29PM EST590.0026.200.000.000.00-1100.00%
ADBE231208C005950002023-12-01 3:45PM EST595.0021.370.000.000.00-12200.00%
ADBE231208C005975002023-12-01 1:17PM EST597.5017.140.000.000.00-4200.00%
ADBE231208C006000002023-12-01 3:45PM EST600.0017.580.000.000.00-13700.00%
ADBE231208C006025002023-12-01 3:26PM EST602.5016.000.000.000.00-6800.00%
ADBE231208C006050002023-12-01 3:59PM EST605.0013.030.000.000.00-8500.00%
ADBE231208C006075002023-12-01 3:57PM EST607.5011.400.000.000.00-19700.00%
ADBE231208C006100002023-12-01 3:55PM EST610.009.850.000.000.00-21200.00%
ADBE231208C006125002023-12-01 3:52PM EST612.508.150.000.000.00-12300.03%
ADBE231208C006150002023-12-01 3:49PM EST615.007.300.000.000.00-15500.78%
ADBE231208C006175002023-12-01 3:47PM EST617.506.420.000.000.00-7301.56%
ADBE231208C006200002023-12-01 3:59PM EST620.005.150.000.000.00-25703.13%
ADBE231208C006225002023-12-01 3:58PM EST622.504.700.000.000.00-7603.13%
ADBE231208C006250002023-12-01 3:51PM EST625.003.500.000.000.00-29003.13%
ADBE231208C006275002023-12-01 2:42PM EST627.503.570.000.000.00-5106.25%
ADBE231208C006300002023-12-01 3:59PM EST630.002.570.000.000.00-41906.25%
ADBE231208C006325002023-12-01 3:59PM EST632.502.150.000.000.00-12906.25%
ADBE231208C006350002023-12-01 3:58PM EST635.001.830.000.000.00-15106.25%
ADBE231208C006400002023-12-01 3:59PM EST640.001.200.000.000.00-15406.25%
ADBE231208C006450002023-12-01 3:53PM EST645.000.790.000.000.00-137012.50%
ADBE231208C006500002023-12-01 3:59PM EST650.000.520.000.000.00-206012.50%
ADBE231208C006550002023-12-01 3:47PM EST655.000.370.000.000.00-396012.50%
ADBE231208C006600002023-12-01 3:53PM EST660.000.250.000.000.00-62012.50%
ADBE231208C006650002023-12-01 3:58PM EST665.000.180.000.000.00-63012.50%
ADBE231208C006700002023-12-01 2:48PM EST670.000.100.000.000.00-11012.50%
ADBE231208C006750002023-12-01 3:32PM EST675.000.080.000.000.00-20012.50%
ADBE231208C006800002023-12-01 3:02PM EST680.000.080.000.000.00-15025.00%
ADBE231208C006850002023-12-01 3:53PM EST685.000.030.000.000.00-52025.00%
ADBE231208C006900002023-12-01 2:48PM EST690.000.030.000.000.00-13025.00%
ADBE231208C007000002023-12-01 3:02PM EST700.000.040.000.000.00-3025.00%
ADBE231208C007100002023-11-30 10:58AM EST710.000.040.000.000.00-1025.00%
ADBE231208C007200002023-11-28 11:09AM EST720.000.060.000.000.00-2025.00%
ADBE231208C007400002023-11-29 9:30AM EST740.000.210.000.000.00-1025.00%
ADBE231208C007500002023-11-30 1:51PM EST750.000.090.000.000.00-1025.00%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE231208P003400002023-10-31 10:30AM EST340.000.200.000.290.00-11192.58%
ADBE231208P003900002023-11-16 11:36AM EST390.000.010.000.000.00-1050.00%
ADBE231208P004000002023-11-09 1:59PM EST400.000.180.000.000.00-1050.00%
ADBE231208P004100002023-11-16 9:59AM EST410.000.130.000.000.00-1050.00%
ADBE231208P004200002023-11-14 3:29PM EST420.000.020.000.000.00-10050.00%
ADBE231208P004250002023-11-22 12:10PM EST425.000.030.000.000.00-1050.00%
ADBE231208P004350002023-11-03 10:07AM EST435.000.600.000.300.00-24117.77%
ADBE231208P004400002023-11-15 3:45PM EST440.000.050.000.000.00-5050.00%
ADBE231208P004450002023-11-28 10:45AM EST445.000.040.000.000.00-2050.00%
ADBE231208P004500002023-11-30 12:09PM EST450.000.010.000.000.00-65050.00%
ADBE231208P004550002023-10-31 12:30PM EST455.003.560.000.290.00-21103.32%
ADBE231208P004600002023-11-10 12:28PM EST460.000.370.000.000.00-1050.00%
ADBE231208P004650002023-11-14 3:05PM EST465.000.200.000.000.00-1050.00%
ADBE231208P004700002023-11-22 1:25PM EST470.000.090.000.000.00-6050.00%
ADBE231208P004750002023-12-01 12:34PM EST475.000.040.000.000.00-1050.00%
ADBE231208P004800002023-11-28 9:37AM EST480.000.020.000.000.00-2050.00%
ADBE231208P004850002023-11-14 10:30AM EST485.000.360.000.000.00-4050.00%
ADBE231208P004900002023-11-30 3:35PM EST490.000.050.000.000.00-1050.00%
ADBE231208P004950002023-12-01 2:25PM EST495.000.060.000.000.00-15025.00%
ADBE231208P005000002023-12-01 12:27PM EST500.000.070.000.000.00-1025.00%
ADBE231208P005050002023-11-20 10:19AM EST505.000.300.000.000.00-1025.00%
ADBE231208P005100002023-12-01 3:06PM EST510.000.080.000.000.00-18025.00%
ADBE231208P005150002023-11-28 10:19AM EST515.000.160.000.000.00-3025.00%
ADBE231208P005200002023-11-30 12:00PM EST520.000.110.000.000.00-13025.00%
ADBE231208P005250002023-11-28 2:02PM EST525.000.100.000.000.00-34025.00%
ADBE231208P005300002023-12-01 2:56PM EST530.000.050.000.000.00-38025.00%
ADBE231208P005350002023-12-01 1:20PM EST535.000.130.000.000.00-52025.00%
ADBE231208P005400002023-12-01 3:53PM EST540.000.190.000.000.00-58025.00%
ADBE231208P005450002023-12-01 3:42PM EST545.000.110.000.000.00-39025.00%
ADBE231208P005500002023-12-01 2:17PM EST550.000.100.000.000.00-19025.00%
ADBE231208P005550002023-12-01 2:14PM EST555.000.140.000.000.00-54012.50%
ADBE231208P005600002023-12-01 2:11PM EST560.000.220.000.000.00-26012.50%
ADBE231208P005650002023-12-01 3:55PM EST565.000.270.000.000.00-418012.50%
ADBE231208P005700002023-12-01 3:53PM EST570.000.410.000.000.00-142012.50%
ADBE231208P005750002023-12-01 3:34PM EST575.000.440.000.000.00-158012.50%
ADBE231208P005800002023-12-01 3:58PM EST580.000.690.000.000.00-165012.50%
ADBE231208P005850002023-12-01 3:52PM EST585.001.110.000.000.00-14606.25%
ADBE231208P005900002023-12-01 3:56PM EST590.001.560.000.000.00-14006.25%
ADBE231208P005950002023-12-01 3:58PM EST595.002.250.000.000.00-14006.25%
ADBE231208P005975002023-12-01 3:58PM EST597.502.700.000.000.00-12806.25%
ADBE231208P006000002023-12-01 3:57PM EST600.003.250.000.000.00-34703.13%
ADBE231208P006025002023-12-01 3:47PM EST602.503.950.000.000.00-13103.13%
ADBE231208P006050002023-12-01 3:58PM EST605.004.660.000.000.00-11603.13%
ADBE231208P006075002023-12-01 3:58PM EST607.505.550.000.000.00-14701.56%
ADBE231208P006100002023-12-01 3:53PM EST610.006.800.000.000.00-36200.78%
ADBE231208P006125002023-12-01 3:58PM EST612.507.670.000.000.00-6900.00%
ADBE231208P006150002023-12-01 3:54PM EST615.009.780.000.000.00-4800.00%
ADBE231208P006175002023-12-01 3:40PM EST617.509.900.000.000.00-3000.00%
ADBE231208P006200002023-12-01 3:43PM EST620.0011.340.000.000.00-6900.00%
ADBE231208P006225002023-12-01 1:32PM EST622.5014.530.000.000.00-1700.00%
ADBE231208P006250002023-12-01 3:17PM EST625.0014.600.000.000.00-1100.00%
ADBE231208P006275002023-11-30 9:49AM EST627.5015.800.000.000.00--00.00%
ADBE231208P006300002023-12-01 3:06PM EST630.0018.400.000.000.00-200.00%
ADBE231208P006350002023-12-01 12:57PM EST635.0023.910.000.000.00-200.00%
ADBE231208P006400002023-11-30 11:37AM EST640.0030.290.000.000.00-100.00%
ADBE231208P006450002023-12-01 11:05AM EST645.0038.380.000.000.00-200.00%
ADBE231208P006500002023-12-01 10:45AM EST650.0043.500.000.000.00-600.00%
ADBE231208P006650002023-11-29 10:54AM EST665.0041.400.000.000.00-200.00%
ADBE231208P006700002023-11-27 3:56PM EST670.0050.500.000.000.00-400.00%
ADBE231208P006750002023-11-27 2:40PM EST675.0053.390.000.000.00--00.00%
ADBE231208P006800002023-11-27 1:18PM EST680.0055.900.000.000.00-100.00%
ADBE231208P007000002023-12-01 11:05AM EST700.0093.200.000.000.00-200.00%
ADBE231208P007400002023-11-27 3:56PM EST740.00120.390.000.000.00--00.00%
ADBE231208P007500002023-11-27 2:41PM EST750.00128.690.000.000.00--00.00%