Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
560,28+8,46 (+1,53%)
No fechamento: 04:00PM EST
561,97 +1,69 (+0,30%)
Pós-fechamento: 07:22PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:450.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C004500002024-02-22 1:03PM EST2024-03-0191.80107.65113.050.00-11163.28%
ADBE240308C004500002024-02-23 9:47AM EST2024-03-0899.94107.00115.900.00-1286.91%
ADBE240315C004500002024-02-22 3:56PM EST2024-03-1592.50108.50116.450.00-22172.44%
ADBE240322C004500002024-02-22 3:46PM EST2024-03-2292.05109.05117.000.00-1363.04%
ADBE240419C004500002024-02-29 2:54PM EST2024-04-19115.15112.90119.35+14.23+14.10%11151.27%
ADBE240517C004500002024-02-27 3:12PM EST2024-05-17113.39116.40123.400.00-51054.11%
ADBE240621C004500002024-02-21 10:26AM EST2024-06-21108.00123.60127.050.00-134149.63%
ADBE240719C004500002024-02-20 11:59AM EST2024-07-19107.00126.35130.600.00-11048.28%
ADBE240920C004500002024-02-20 10:53AM EST2024-09-20118.85134.80139.400.00-7847.59%
ADBE241220C004500002024-02-27 2:04PM EST2024-12-20142.11147.70151.500.00-22347.59%
ADBE250117C004500002024-02-29 11:21AM EST2025-01-17152.87148.90154.15+8.37+5.79%247047.12%
ADBE250620C004500002024-02-28 2:36PM EST2025-06-20161.84165.90171.050.00-22047.18%
ADBE260116C004500002024-02-23 10:42AM EST2026-01-16179.85185.00192.150.00-51347.90%
ADBE261218C004500002024-02-06 9:52AM EST2026-12-18257.23210.00220.000.00-1348.54%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P004500002024-02-27 10:45AM EST2024-03-010.020.000.010.00-2408128.13%
ADBE240308P004500002024-02-29 12:39PM EST2024-03-080.160.020.15+0.11+220.00%1012558.98%
ADBE240315P004500002024-02-29 3:01PM EST2024-03-150.680.630.72-0.07-9.33%6969657.42%
ADBE240322P004500002024-02-29 11:16AM EST2024-03-221.040.741.10-0.16-13.33%11,18250.10%
ADBE240328P004500002024-02-29 11:32AM EST2024-03-281.341.121.56-0.19-12.42%134849.23%
ADBE240419P004500002024-02-29 3:45PM EST2024-04-192.652.592.96-0.70-20.90%420742.60%
ADBE240517P004500002024-02-28 3:53PM EST2024-05-175.354.304.600.00-121838.31%
ADBE240621P004500002024-02-29 10:47AM EST2024-06-217.657.357.60-1.00-11.56%111,53537.04%
ADBE240719P004500002024-02-29 2:30PM EST2024-07-199.319.059.50-1.49-13.80%184335.75%
ADBE240816P004500002024-02-29 12:29PM EST2024-08-1611.3010.1511.30+0.55+5.12%19234.76%
ADBE240920P004500002024-02-23 9:32AM EST2024-09-2016.6513.5514.800.00-136135.11%
ADBE241018P004500002024-02-29 11:05AM EST2024-10-1816.0015.5516.20-0.92-5.44%32134.16%
ADBE241220P004500002024-02-29 10:31AM EST2024-12-2020.6619.9020.95+0.56+2.79%13333.86%
ADBE250117P004500002024-02-29 3:37PM EST2025-01-1722.0021.7023.100.00-15141533.84%
ADBE250620P004500002024-02-29 11:15AM EST2025-06-2030.7830.0032.80-2.76-8.23%233333.10%
ADBE260116P004500002024-02-29 10:17AM EST2026-01-1641.9040.6043.70-1.08-2.51%17732.26%
ADBE261218P004500002024-02-28 3:20PM EST2026-12-1855.3449.0059.000.00-108231.65%