Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,43-7,88 (-1,63%)
No fechamento: 04:00PM EDT
475,67 +0,24 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:400.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240531C004000002024-05-24 2:15PM EDT2024-05-3179.5073.2577.25+1.85+2.38%5194.41%
ADBE240607C004000002024-05-17 2:46PM EDT2024-06-0784.5073.6577.850.00-1068.85%
ADBE240614C004000002024-05-23 1:23PM EDT2024-06-1485.0074.6081.550.00-1356.82%
ADBE240621C004000002024-05-24 3:47PM EDT2024-06-2178.0076.7581.10-15.78-16.83%29252.83%
ADBE240719C004000002024-05-15 2:28PM EDT2024-07-1995.4279.8083.600.00-3848.96%
ADBE240816C004000002024-05-20 9:46AM EDT2024-08-1691.1784.3086.050.00-2544.16%
ADBE240920C004000002024-05-14 1:41PM EDT2024-09-2088.0090.1593.250.00-12146.61%
ADBE241018C004000002024-04-22 2:06PM EDT2024-10-1891.250.000.000.00-500.00%
ADBE241220C004000002024-05-21 11:54AM EDT2024-12-20106.20102.35104.75-1.87-1.73%1945.42%
ADBE250117C004000002024-05-24 3:55PM EDT2025-01-17106.46104.65109.00-3.44-3.13%1224046.12%
ADBE250321C004000002024-05-23 2:54PM EDT2025-03-21117.00112.35117.400.00-2946.96%
ADBE250620C004000002024-05-23 12:42PM EDT2025-06-20132.50121.35125.900.00-23646.34%
ADBE260116C004000002024-05-17 3:32PM EDT2026-01-16152.00141.00146.300.00-46447.35%
ADBE261218C004000002024-05-24 3:47PM EDT2026-12-18170.10165.15174.00+2.48+1.48%51648.82%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240531P004000002024-05-24 12:55PM EDT2024-05-310.060.020.150.00-126056.06%
ADBE240607P004000002024-05-24 12:46PM EDT2024-06-070.070.010.18-0.01-12.50%21542.04%
ADBE240614P004000002024-05-24 3:31PM EDT2024-06-141.261.011.97-0.03-2.33%1211952.71%
ADBE240621P004000002024-05-24 3:47PM EDT2024-06-211.601.372.07+0.21+15.11%251,01345.92%
ADBE240628P004000002024-05-24 3:46PM EDT2024-06-282.001.303.45+0.70+53.85%42446.91%
ADBE240719P004000002024-05-24 3:54PM EDT2024-07-193.353.253.45+0.28+9.12%1016736.88%
ADBE240816P004000002024-05-24 3:46PM EDT2024-08-165.004.906.15+0.33+7.07%1919536.01%
ADBE240920P004000002024-05-24 3:49PM EDT2024-09-208.908.4510.00+1.53+20.76%349736.16%
ADBE241018P004000002024-05-21 1:53PM EDT2024-10-1810.129.0511.000.00-120733.79%
ADBE241220P004000002024-05-24 10:49AM EDT2024-12-2015.5614.2016.70+0.96+6.58%133333.97%
ADBE250117P004000002024-05-24 3:52PM EDT2025-01-1717.5416.3017.75+0.99+5.98%253,00432.84%
ADBE250321P004000002024-05-24 3:46PM EDT2025-03-2121.5920.4023.10+1.08+5.27%389133.32%
ADBE250620P004000002024-05-24 1:27PM EDT2025-06-2024.7525.2026.90+1.75+7.61%199531.67%
ADBE260116P004000002024-05-24 3:30PM EDT2026-01-1635.5034.9038.35+1.60+4.72%8047231.39%
ADBE260618P004000002024-05-15 2:50PM EDT2026-06-1840.4538.0047.000.00-235731.87%
ADBE261218P004000002024-05-24 2:56PM EDT2026-12-1847.0044.0053.000.00-110230.96%