Mercado fechará em 3 h 15 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
565,82+5,54 (+0,99%)
A partir de 11:45AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:510.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005100002024-02-22 3:51PM EST2024-03-0130.290.0059.100.00-23177.12%
ADBE240308C005100002024-02-23 3:53PM EST2024-03-0846.0554.7558.850.00-32561.12%
ADBE240315C005100002024-02-29 3:58PM EST2024-03-1556.8060.4561.350.00-115952.86%
ADBE240322C005100002024-02-26 2:51PM EST2024-03-2264.9261.5563.600.00-121251.31%
ADBE240328C005100002024-02-28 9:55AM EST2024-03-2853.8763.9565.100.00-1548.95%
ADBE240419C005100002024-03-01 10:36AM EST2024-04-1969.5068.4569.60+3.92+5.98%110543.89%
ADBE240517C005100002024-02-21 1:11PM EST2024-05-1751.8073.8574.800.00-1241.41%
ADBE240621C005100002024-02-29 3:12PM EST2024-06-2177.7581.6582.550.00-213041.78%
ADBE240719C005100002024-02-21 12:44PM EST2024-07-1964.0086.2087.350.00-1241.37%
ADBE240816C005100002024-02-22 10:50AM EST2024-08-1672.5590.6091.650.00-3240.99%
ADBE240920C005100002024-02-20 10:57AM EST2024-09-2080.0597.1098.400.00-82541.84%
ADBE241018C005100002024-02-21 10:27AM EST2024-10-1883.73100.75102.350.00--141.70%
ADBE241220C005100002024-02-29 12:21PM EST2024-12-20107.30110.55112.650.00-1942.65%
ADBE250117C005100002024-02-16 3:22PM EST2025-01-17107.00114.20116.050.00-19842.54%
ADBE260116C005100002024-02-26 10:19AM EST2026-01-16156.150.00159.600.00-21144.80%
ADBE261218C005100002024-02-22 11:24AM EST2026-12-18163.250.00190.950.00-1146.10%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005100002024-02-29 3:53PM EST2024-03-010.030.000.000.00-7736650.00%
ADBE240308P005100002024-03-01 11:30AM EST2024-03-080.190.000.24-0.19-50.00%1920935.16%
ADBE240315P005100002024-03-01 10:54AM EST2024-03-153.853.954.10-1.00-20.62%6058249.12%
ADBE240322P005100002024-02-29 1:38PM EST2024-03-226.135.205.400.00-2321444.62%
ADBE240328P005100002024-03-01 10:56AM EST2024-03-286.186.356.55-1.74-21.97%45942.50%
ADBE240405P005100002024-03-01 10:23AM EST2024-04-057.807.257.70-0.62-7.36%16239.95%
ADBE240419P005100002024-03-01 10:10AM EST2024-04-199.309.209.45-1.34-12.59%1758436.93%
ADBE240517P005100002024-02-29 3:24PM EST2024-05-1714.2012.7512.950.00-210034.11%
ADBE240621P005100002024-03-01 9:33AM EST2024-06-2118.1718.0018.30-1.41-7.20%825433.75%
ADBE240719P005100002024-02-28 12:06PM EST2024-07-1924.0420.7021.000.00-14532.56%
ADBE240816P005100002024-02-29 3:40PM EST2024-08-1624.8523.3023.700.00-6931.85%
ADBE240920P005100002024-03-01 9:48AM EST2024-09-2028.9127.4027.95-0.44-1.50%43631.95%
ADBE241018P005100002024-03-01 9:52AM EST2024-10-1831.1029.6030.25-2.41-7.19%1431.45%
ADBE241220P005100002024-02-29 9:30AM EST2024-12-2039.2335.6036.350.00-51631.34%
ADBE250117P005100002024-02-22 2:29PM EST2025-01-1745.0537.7038.450.00-728131.07%
ADBE260116P005100002024-02-29 1:54PM EST2026-01-1661.9560.1562.700.00-12030.08%
ADBE261218P005100002024-02-26 12:02PM EST2026-12-1873.800.000.000.00-13201.56%