Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
483,93+2,08 (+0,43%)
No fechamento: 04:00PM EDT
484,80 +0,87 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240607C003800002024-05-10 1:45PM EDT2024-06-07106.00101.35108.050.00-1163.40%
ADBE240621C003800002024-05-20 9:37AM EDT2024-06-21106.75103.35109.100.00-18257.87%
ADBE240719C003800002024-04-30 3:06PM EDT2024-07-1995.40105.45111.550.00-21358.21%
ADBE240816C003800002024-05-13 3:48PM EDT2024-08-16112.95108.40113.550.00-1051.80%
ADBE240920C003800002024-04-19 3:40PM EDT2024-09-20101.850.000.000.00-700.00%
ADBE241018C003800002024-04-10 1:05PM EDT2024-10-18124.55117.15120.050.00-16948.11%
ADBE241220C003800002024-03-15 1:25PM EDT2024-12-20139.98120.65125.800.00--146.18%
ADBE250117C003800002024-05-06 3:49PM EDT2025-01-17138.97125.95131.000.00-366248.12%
ADBE250321C003800002024-03-15 11:38AM EDT2025-03-21144.45128.55131.650.00--643.34%
ADBE250620C003800002024-05-16 12:18PM EDT2025-06-20146.52140.25146.250.00-2747.78%
ADBE260116C003800002024-04-30 1:58PM EDT2026-01-16150.00159.80168.000.00-2449.86%
ADBE260618C003800002024-04-05 12:49PM EDT2026-06-18180.53172.15181.700.00-1050.82%
ADBE261218C003800002024-05-21 3:27PM EDT2026-12-18185.17183.00192.000.00-8749.84%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240524P003800002024-05-21 10:20AM EDT2024-05-240.010.010.020.00-11141110.16%
ADBE240531P003800002024-05-17 2:39PM EDT2024-05-310.210.001.600.00-1585.16%
ADBE240607P003800002024-05-14 12:21PM EDT2024-06-070.170.002.840.00-2471.33%
ADBE240614P003800002024-05-20 1:58PM EDT2024-06-140.520.001.490.00-43552.59%
ADBE240621P003800002024-05-22 3:39PM EDT2024-06-210.760.501.59+0.03+4.11%652953.35%
ADBE240628P003800002024-05-21 12:53PM EDT2024-06-281.100.371.000.00-4743.76%
ADBE240719P003800002024-05-22 2:24PM EDT2024-07-191.621.421.89+0.14+9.46%115739.83%
ADBE240816P003800002024-05-21 3:42PM EDT2024-08-162.642.292.930.00-78436.28%
ADBE240920P003800002024-05-22 11:15AM EDT2024-09-204.905.005.35-0.55-10.09%373036.06%
ADBE241018P003800002024-05-21 1:23PM EDT2024-10-187.056.256.750.00-111534.92%
ADBE241220P003800002024-05-22 12:47PM EDT2024-12-2010.509.0510.95-0.60-5.41%313834.60%
ADBE250117P003800002024-05-21 11:05AM EDT2025-01-1711.8010.2013.600.00-155235.36%
ADBE250321P003800002024-05-15 10:44AM EDT2025-03-2116.3013.0516.450.00-3016634.04%
ADBE250620P003800002024-05-21 1:28PM EDT2025-06-2020.3015.9021.800.00-212333.84%
ADBE260116P003800002024-05-20 2:08PM EDT2026-01-1629.3025.7530.400.00-16532.20%
ADBE260618P003800002024-05-15 2:49PM EDT2026-06-1834.4530.0040.000.00-192233.40%
ADBE261218P003800002024-05-07 2:28PM EDT2026-12-1837.2735.0045.000.00-51532.09%