Mercado fechará em 1 h 22 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
569,49+9,21 (+1,64%)
A partir de 01:38PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:480.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C004800002024-02-28 12:34PM EST2024-03-0172.0086.2092.300.00-34244.34%
ADBE240308C004800002024-03-01 12:52PM EST2024-03-0889.0086.6590.90+9.50+11.95%1273.44%
ADBE240315C004800002024-02-23 3:55PM EST2024-03-1578.0088.6092.500.00-292950.56%
ADBE240328C004800002024-02-28 2:14PM EST2024-03-2877.4490.3597.150.00-2251.74%
ADBE240405C004800002024-02-22 11:36AM EST2024-04-0570.0891.5098.400.00-3358.05%
ADBE240419C004800002024-02-26 2:48PM EST2024-04-1996.0295.2096.550.00-11345.38%
ADBE240517C004800002024-01-24 12:18PM EST2024-05-17146.1288.4589.700.00--116.82%
ADBE240621C004800002024-02-29 2:54PM EST2024-06-2199.59106.05107.950.00-110344.21%
ADBE240719C004800002024-01-25 11:02AM EST2024-07-19162.2598.25100.550.00-1331.82%
ADBE240816C004800002024-02-22 2:17PM EST2024-08-1694.35114.10115.650.00-2142.85%
ADBE240920C004800002024-02-26 9:49AM EST2024-09-20112.39119.65121.650.00-1443.54%
ADBE241018C004800002024-02-23 10:56AM EST2024-10-18110.00122.65125.350.00-4443.40%
ADBE241220C004800002024-02-20 11:42AM EST2024-12-20111.45131.90134.800.00--944.19%
ADBE250117C004800002024-02-27 1:16PM EST2025-01-17123.65135.15137.900.00-226343.99%
ADBE250620C004800002024-02-28 2:10PM EST2025-06-20143.30153.05156.900.00-3821444.96%
ADBE260116C004800002024-02-27 1:13PM EST2026-01-16162.70172.00178.250.00-6545.60%
ADBE261218C004800002024-02-16 3:11PM EST2026-12-18187.32200.00208.950.00-2247.00%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P004800002024-03-01 9:51AM EST2024-03-010.010.000.010.00-19232103.13%
ADBE240308P004800002024-03-01 1:16PM EST2024-03-080.070.030.17-0.06-46.15%64,94751.37%
ADBE240315P004800002024-03-01 12:13PM EST2024-03-151.331.181.36-0.39-22.67%5252152.48%
ADBE240322P004800002024-03-01 12:55PM EST2024-03-221.961.732.01-0.65-24.90%216947.96%
ADBE240328P004800002024-03-01 9:57AM EST2024-03-283.022.472.66-0.08-2.58%3011745.53%
ADBE240405P004800002024-03-01 9:33AM EST2024-04-053.252.933.35-0.92-22.06%13142.66%
ADBE240419P004800002024-03-01 12:29PM EST2024-04-194.624.354.50-0.67-12.67%934739.36%
ADBE240517P004800002024-02-28 3:21PM EST2024-05-179.406.757.000.00-310536.24%
ADBE240621P004800002024-02-28 11:02AM EST2024-06-2113.1510.5511.000.00-180235.49%
ADBE240719P004800002024-02-22 3:43PM EST2024-07-1919.2013.0013.250.00-711234.24%
ADBE240816P004800002024-02-28 11:41AM EST2024-08-1617.8515.1015.500.00-2833.44%
ADBE240920P004800002024-02-21 2:42PM EST2024-09-2028.3818.6519.050.00-149933.40%
ADBE241018P004800002024-02-22 12:56PM EST2024-10-1827.1020.6021.250.00-3232.99%
ADBE241220P004800002024-02-28 10:25AM EST2024-12-2026.9025.9026.45-2.85-9.58%16532.64%
ADBE250117P004800002024-02-26 1:54PM EST2025-01-1729.7827.6028.350.00-235932.35%
ADBE250620P004800002024-02-29 11:15AM EST2025-06-2039.6637.1539.800.00-237232.17%
ADBE260116P004800002024-02-22 12:52PM EST2026-01-1654.5548.2551.950.00-16131.56%