Mercado fechará em 2 h 9 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
568,22+7,94 (+1,42%)
A partir de 12:51PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:500.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005000002024-02-29 12:42PM EST2024-03-0159.5063.2568.850.00-45139.45%
ADBE240308C005000002024-03-01 11:04AM EST2024-03-0866.7365.0069.15+5.38+8.77%15017453.22%
ADBE240315C005000002024-03-01 10:36AM EST2024-03-1569.3868.5570.95+5.63+8.83%431950.31%
ADBE240322C005000002024-02-29 2:45PM EST2024-03-2266.2671.4075.400.00-22450.49%
ADBE240328C005000002024-02-27 9:55AM EST2024-03-2863.3872.7074.100.00-2746.74%
ADBE240419C005000002024-02-28 9:57AM EST2024-04-1965.6076.9577.850.00-26642.13%
ADBE240517C005000002024-02-29 2:42PM EST2024-05-1777.3582.1082.950.00-122440.61%
ADBE240621C005000002024-03-01 11:50AM EST2024-06-2190.1589.6090.55+4.44+5.18%319941.53%
ADBE240719C005000002024-02-27 3:30PM EST2024-07-1985.0293.9094.950.00-12241.03%
ADBE240816C005000002024-02-29 3:15PM EST2024-08-1693.6097.9099.350.00-3440.92%
ADBE240920C005000002024-02-21 9:37AM EST2024-09-2085.61104.30105.700.00-23741.68%
ADBE241018C005000002024-02-23 9:47AM EST2024-10-1896.00107.75109.900.00-1141.80%
ADBE241220C005000002024-02-28 9:32AM EST2024-12-20108.70116.80119.650.00-12442.59%
ADBE250117C005000002024-03-01 11:23AM EST2025-01-17121.80121.10122.75+9.59+8.55%124642.37%
ADBE250620C005000002024-02-28 1:53PM EST2025-06-20131.35138.75143.050.00-74343.79%
ADBE260116C005000002024-02-28 11:20AM EST2026-01-16156.940.00165.100.00-103844.55%
ADBE261218C005000002024-03-01 11:30AM EST2026-12-18192.01188.00197.00+9.51+5.21%11846.19%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005000002024-03-01 9:41AM EST2024-03-010.020.000.010.00-150678.13%
ADBE240308P005000002024-03-01 11:09AM EST2024-03-080.110.090.17-0.13-54.17%17631939.94%
ADBE240315P005000002024-03-01 12:28PM EST2024-03-152.782.722.83-0.70-20.11%451,33950.57%
ADBE240322P005000002024-03-01 12:24PM EST2024-03-223.793.703.90-0.78-17.07%623146.12%
ADBE240328P005000002024-03-01 11:40AM EST2024-03-284.824.704.90-0.93-16.17%217443.96%
ADBE240405P005000002024-03-01 12:04PM EST2024-04-055.615.505.80-0.99-15.00%13141.04%
ADBE240419P005000002024-03-01 11:45AM EST2024-04-197.377.207.40-1.03-12.26%271,22738.03%
ADBE240517P005000002024-03-01 10:15AM EST2024-05-1711.0010.3010.60-1.09-9.02%221035.11%
ADBE240621P005000002024-03-01 12:26PM EST2024-06-2115.2615.2015.50-1.87-10.92%101,00534.58%
ADBE240719P005000002024-03-01 12:29PM EST2024-07-1917.9017.8018.20-1.22-6.38%211833.47%
ADBE240816P005000002024-03-01 11:06AM EST2024-08-1620.5020.3520.60-1.87-8.36%47832.57%
ADBE240920P005000002024-02-26 10:50AM EST2024-09-2024.3024.2024.600.00-732932.59%
ADBE241018P005000002024-02-28 3:25PM EST2024-10-1830.3526.5026.900.00-11032.12%
ADBE241220P005000002024-03-01 10:32AM EST2024-12-2032.5331.9532.70-1.62-4.74%1223031.91%
ADBE250117P005000002024-03-01 12:26PM EST2025-01-1734.2334.0534.75-3.77-9.92%141,24231.64%
ADBE250620P005000002024-03-01 12:26PM EST2025-06-2044.5844.3047.90-3.19-6.68%4425331.95%
ADBE260116P005000002024-03-01 11:35AM EST2026-01-1657.0055.8558.90-1.35-2.31%110630.69%
ADBE261218P005000002024-02-23 2:51PM EST2026-12-1870.6567.000.000.00-18261.56%