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:400.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240405C004000002024-03-28 10:45AM EDT2024-04-05105.69101.70108.45+1.19+1.14%11079.30%
ADBE240419C004000002024-03-26 3:57PM EDT2024-04-19109.59103.30108.900.00-41359.01%
ADBE240426C004000002024-03-15 10:28AM EDT2024-04-2697.30102.75110.850.00-1255.92%
ADBE240517C004000002024-03-22 2:36PM EDT2024-05-17102.39104.40112.850.00-333261.73%
ADBE240621C004000002024-03-27 11:24AM EDT2024-06-21112.00110.90115.300.00-18051.90%
ADBE240719C004000002024-03-21 9:58AM EDT2024-07-19126.00111.10119.500.00-1351.22%
ADBE240920C004000002024-03-28 9:30AM EDT2024-09-20125.16121.00125.15+16.70+15.40%11547.16%
ADBE241018C004000002024-03-27 10:35AM EDT2024-10-18125.75124.10128.200.00-1446.73%
ADBE241220C004000002024-03-18 10:46AM EDT2024-12-20136.35131.75136.350.00-1147.39%
ADBE250117C004000002024-03-27 3:42PM EDT2025-01-17137.52134.40137.900.00-622746.24%
ADBE250321C004000002024-03-15 11:34AM EDT2025-03-21131.02141.80144.900.00-3646.62%
ADBE250620C004000002024-03-27 3:29PM EDT2025-06-20152.50150.25154.850.00-52247.39%
ADBE260116C004000002024-03-28 11:22AM EDT2026-01-16170.00167.50175.00-5.10-2.91%25448.57%
ADBE261218C004000002024-03-15 10:12AM EDT2026-12-18185.00190.00200.000.00-2749.03%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240405P004000002024-03-27 10:31AM EDT2024-04-050.030.000.060.00-18056.25%
ADBE240412P004000002024-03-26 2:11PM EDT2024-04-120.150.000.380.00-24950.68%
ADBE240419P004000002024-03-28 2:10PM EDT2024-04-190.110.070.25-0.08-42.11%23849143.46%
ADBE240426P004000002024-03-27 2:59PM EDT2024-04-260.300.070.420.00-13540.87%
ADBE240503P004000002024-03-25 12:21PM EDT2024-05-030.340.040.60-1.38-80.23%1138.87%
ADBE240517P004000002024-03-27 3:43PM EDT2024-05-170.600.410.75-0.13-17.81%250834.28%
ADBE240621P004000002024-03-28 2:58PM EDT2024-06-212.902.813.50-0.08-2.68%3082736.64%
ADBE240719P004000002024-03-27 9:34AM EDT2024-07-193.733.804.650.00-17434.35%
ADBE240816P004000002024-03-27 12:38PM EDT2024-08-165.855.305.750.00-211132.74%
ADBE240920P004000002024-03-27 12:59PM EDT2024-09-208.707.959.750.00-2538534.89%
ADBE241018P004000002024-03-27 9:48AM EDT2024-10-188.808.1511.150.00-14634.04%
ADBE241220P004000002024-03-28 3:54PM EDT2024-12-2013.9813.8014.25-1.02-6.80%1423932.73%
ADBE250117P004000002024-03-27 2:49PM EDT2025-01-1716.0013.8517.100.00-142,28533.60%
ADBE250321P004000002024-03-28 11:58AM EDT2025-03-2119.1518.1019.25-0.55-2.79%118032.13%
ADBE250620P004000002024-03-26 2:02PM EDT2025-06-2024.1022.1024.500.00-1163032.09%
ADBE260116P004000002024-03-22 10:28AM EDT2026-01-1632.5029.1034.050.00-123231.33%
ADBE261218P004000002024-03-28 2:09PM EDT2026-12-1845.4041.0050.00+0.40+0.89%76531.77%