Mercado fechará em 1 h 29 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
568,47+8,19 (+1,46%)
A partir de 01:31PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
1 de março de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----320.000.010.00-115
225.700.00-11330.00-----
215.35+18.00+9.12%22350.00-----
181.890.00-11360.00-----
195.61+18.59+10.50%11370.00-----
-----380.000.100.00--1
-----390.000.200.00--1
-----400.000.120.00--8
-----410.000.030.00-214
216.210.00-11420.00-----
-----430.000.060.00-7593
-----435.000.240.00--17
-----440.000.200.00-38
106.780.00-11445.00-----
91.800.00-11450.000.020.00-2408
-----455.000.020.00-551
-----460.000.010.00-1151
-----465.000.040.00-1022
-----470.000.090.00-146
-----475.000.030.00-172212
72.000.00-34480.000.010.00-19232
-----485.000.04-0.19-82.61%15375
50.000.00--2490.000.05+0.03+150.00%55466
124.000.00-11495.000.01-0.03-75.00%10141
59.500.00-45500.000.020.00-1506
62.120.00-11505.000.01-0.02-66.67%13411
30.290.00-23510.000.02-0.01-33.33%1366
43.750.00-27515.000.02-0.03-60.00%100624
37.640.00-101114520.000.01-0.02-66.67%137389
29.600.00-11522.500.03-0.02-40.00%24608
44.00+11.95+37.29%429525.000.02-0.04-66.67%44598
29.200.00-1016527.500.01-0.06-85.71%5689
37.50+10.35+38.12%9161530.000.03-0.03-50.00%63656
19.650.00-12532.500.01-0.08-88.89%46195
32.76+11.66+55.26%6298535.000.02-0.08-80.00%80949
26.69-6.29-19.07%280537.500.01-0.06-85.71%15382
26.50+4.67+21.39%8456540.000.01-0.18-94.74%131678
21.73+2.97+15.83%2115542.500.04-0.21-84.00%14267
21.80+5.13+30.77%15187545.000.03-0.33-91.67%4611,484
18.13+7.03+63.33%307782550.000.04-0.76-95.00%8782,020
13.16+5.91+81.52%110663555.000.01-1.55-99.36%403750
9.00+5.11+131.36%417846560.000.05-3.15-98.44%342828
4.20+2.03+93.55%1,044580565.000.29-5.56-95.04%332203
1.16+0.18+18.37%2,0351,064570.002.04-8.41-80.48%143203
0.20-0.30-60.00%1,044551575.008.71-5.68-39.47%39174
0.08-0.22-73.33%4911,130580.0010.13-8.79-46.46%48113
0.05-0.11-68.75%1511,395585.0019.02-5.48-22.37%623
0.03-0.08-72.73%5041,301590.0026.66-9.53-26.33%126
0.01-0.06-85.71%32456595.0028.58-5.45-16.02%636
0.01-0.03-75.00%1751,416600.0033.60-5.12-13.22%214
0.01-0.04-80.00%34417605.0053.400.00-2920
0.030.00-2129607.5038.850.00-70
0.03+0.02+200.00%134460610.0043.40-15.00-25.68%123
0.03-0.02-40.00%674612.5047.950.00-20
0.02-0.15-88.24%105279615.0059.770.00-40
0.02-0.12-85.71%131145617.5079.380.00-10
0.02+0.01+100.00%4320620.0062.480.00-10
0.020.00-259622.5068.700.00-50
0.090.00-1624625.0086.870.00-2320
0.020.00-220627.5066.010.00-10
0.010.00-94791630.0095.790.00-1510
0.02+0.01+100.00%5593632.50-----
0.010.00-16164635.0097.340.00-550
0.01-0.02-66.67%8203640.0086.020.00-20
0.010.00-1246645.0027.800.00-30
0.010.00-16766650.0081.920.00-10
0.050.00-16166655.00123.510.00-10
0.010.00-11205660.0037.590.00-10
0.060.00-124665.00-----
0.190.00-1133670.00-----
0.010.00-346675.00-----
0.010.00-35115680.00-----
0.010.00-238685.00-----
0.030.00-537690.00-----
0.210.00-74695.00-----
0.030.00-3360700.00143.400.00-70
0.010.00-24172710.00-----
0.090.00-1057720.00-----
0.060.00-1124730.00-----
0.060.00-1264740.00-----
0.180.00-18750.00-----
0.130.00-14760.00-----
0.330.00-12770.00-----
0.230.00--1780.00-----
0.240.00-11790.00-----
0.280.00-33800.00-----
0.360.00--1810.00-----
0.010.00-131820.00-----
0.010.00-114840.00-----