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:430.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240607C004300002024-05-15 12:29PM EDT2024-06-0758.7444.0549.150.00-1155.08%
ADBE240614C004300002024-05-13 12:48PM EDT2024-06-1463.2348.4552.200.00-4554.86%
ADBE240621C004300002024-05-23 2:41PM EDT2024-06-2157.2551.0054.000.00-68351.91%
ADBE240628C004300002024-05-15 3:29PM EDT2024-06-2866.1448.9055.050.00--148.57%
ADBE240719C004300002024-05-23 11:57AM EDT2024-07-1967.4555.8557.300.00-1341.99%
ADBE240816C004300002024-05-14 1:00PM EDT2024-08-1664.4660.3565.100.00-1744.69%
ADBE240920C004300002024-04-16 10:28AM EDT2024-09-2072.2775.1076.800.00-1549.97%
ADBE241018C004300002024-05-22 12:47PM EDT2024-10-1879.1971.6574.100.00-1242.32%
ADBE241220C004300002024-03-18 9:45AM EDT2024-12-20112.1586.6088.550.00-2746.66%
ADBE250117C004300002024-05-23 10:46AM EDT2025-01-1798.2585.0588.400.00-115243.70%
ADBE250321C004300002024-04-04 3:58PM EDT2025-03-21108.65102.85107.350.00-16151.05%
ADBE250620C004300002024-04-02 3:58PM EDT2025-06-20126.60103.20111.100.00-1546.81%
ADBE260116C004300002024-04-29 3:02PM EDT2026-01-16125.00123.35128.900.00-4645.86%
ADBE261218C004300002024-04-12 1:25PM EDT2026-12-18152.50152.00162.000.00-71549.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240531P004300002024-05-24 3:53PM EDT2024-05-310.090.050.31-0.07-43.75%289846.44%
ADBE240607P004300002024-05-24 3:51PM EDT2024-06-070.330.150.84-0.03-8.33%66436.48%
ADBE240614P004300002024-05-24 3:48PM EDT2024-06-144.694.104.55+0.69+17.25%768047.01%
ADBE240621P004300002024-05-24 3:48PM EDT2024-06-215.224.405.25+1.02+24.29%601,12942.40%
ADBE240628P004300002024-05-24 3:59PM EDT2024-06-285.984.156.35+0.88+17.25%102140.56%
ADBE240719P004300002024-05-24 3:58PM EDT2024-07-198.057.858.15+1.05+15.00%821735.24%
ADBE240816P004300002024-05-23 10:56AM EDT2024-08-168.409.0010.950.00-1312432.77%
ADBE240920P004300002024-05-22 10:33AM EDT2024-09-2013.8714.1515.950.00-157433.27%
ADBE241018P004300002024-05-24 2:11PM EDT2024-10-1817.3116.8518.50+2.71+18.56%17310532.46%
ADBE241220P004300002024-05-24 1:15PM EDT2024-12-2022.6022.8024.85+0.35+1.57%6416032.29%
ADBE250117P004300002024-05-24 10:47AM EDT2025-01-1725.6524.6527.10+2.30+9.85%1643332.01%
ADBE250321P004300002024-05-23 2:09PM EDT2025-03-2129.3030.2031.800.00-204031.56%
ADBE250620P004300002024-05-24 1:27PM EDT2025-06-2034.2535.2038.30-0.95-2.70%340531.36%
ADBE260116P004300002024-05-16 12:04PM EDT2026-01-1645.3046.3050.450.00-115330.84%
ADBE260618P004300002024-05-13 2:01PM EDT2026-06-1849.6049.1053.800.00-131328.90%
ADBE261218P004300002024-05-21 3:06PM EDT2026-12-1859.4555.0064.850.00-153829.95%