Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
504,60+0,20 (+0,04%)
No fechamento: 04:00PM EDT
504,98 +0,38 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240419C003900002024-02-02 1:14PM EDT2024-04-19249.52182.25186.400.00-11276.75%
ADBE240517C003900002024-03-18 11:08AM EDT2024-05-17121.82114.80122.000.00-1152.84%
ADBE240621C003900002024-03-15 11:34AM EDT2024-06-21108.23119.55124.250.00-24253.72%
ADBE240719C003900002024-03-22 12:11PM EDT2024-07-19123.49120.20126.600.00-1050.39%
ADBE240816C003900002024-03-05 12:35PM EDT2024-08-16170.11123.10129.450.00--148.97%
ADBE240920C003900002024-02-22 2:29PM EDT2024-09-20170.15126.35129.950.00-1144.41%
ADBE241220C003900002024-03-18 12:55PM EDT2024-12-20147.00140.30143.750.00-1548.08%
ADBE250117C003900002024-03-04 10:58AM EDT2025-01-17212.87142.70145.900.00-56547.41%
ADBE250620C003900002024-03-15 11:46AM EDT2025-06-20148.95158.40161.850.00-9648.10%
ADBE260116C003900002023-11-02 3:58PM EDT2026-01-16239.58275.15282.800.00-1197.48%
ADBE261218C003900002024-03-15 1:51PM EDT2026-12-18192.73196.00206.000.00--149.58%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240405P003900002024-03-28 10:58AM EDT2024-04-050.160.000.67+0.06+60.00%1482.28%
ADBE240419P003900002024-03-25 12:59PM EDT2024-04-190.160.020.400.00-117750.93%
ADBE240426P003900002024-03-28 3:18PM EDT2024-04-260.200.040.35-0.08-28.57%601343.51%
ADBE240517P003900002024-03-26 9:30AM EDT2024-05-170.740.270.800.00-12937.83%
ADBE240621P003900002024-03-26 3:13PM EDT2024-06-212.492.212.500.00-21,26436.55%
ADBE240719P003900002024-03-25 10:18AM EDT2024-07-193.852.993.800.00-54535.17%
ADBE240816P003900002024-03-21 12:59PM EDT2024-08-164.804.105.600.00-33335.06%
ADBE240920P003900002024-03-27 9:51AM EDT2024-09-206.706.657.450.00-64634.26%
ADBE241018P003900002024-03-28 3:22PM EDT2024-10-188.057.609.45+0.25+3.21%52234.44%
ADBE241220P003900002024-03-26 1:37PM EDT2024-12-2012.0211.1012.400.00-116233.20%
ADBE250117P003900002024-03-28 10:19AM EDT2025-01-1713.7011.9013.70-1.05-7.12%239532.81%
ADBE250321P003900002024-03-18 10:43AM EDT2025-03-2117.3016.1018.550.00-11133.71%
ADBE250620P003900002024-03-21 1:02PM EDT2025-06-2021.5420.5021.900.00-46432.39%
ADBE260116P003900002024-02-29 10:59AM EDT2026-01-1626.0026.1031.200.00-55131.69%
ADBE261218P003900002024-03-15 9:34AM EDT2026-12-1842.4938.0044.200.00-71031.12%