Mercado fechará em 1 h 37 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
568,21+7,93 (+1,42%)
A partir de 01:23PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:520.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005200002024-02-29 11:04AM EST2024-03-0137.6444.5050.650.00-101114144.51%
ADBE240308C005200002024-02-29 11:15AM EST2024-03-0842.3048.3052.550.00-23361.54%
ADBE240315C005200002024-02-29 3:53PM EST2024-03-1549.0555.4056.550.00-618956.31%
ADBE240322C005200002024-03-01 10:46AM EST2024-03-2255.7057.3060.50+7.25+14.96%2853.64%
ADBE240328C005200002024-02-23 11:03AM EST2024-03-2844.4159.0561.300.00-1450.19%
ADBE240419C005200002024-03-01 12:51PM EST2024-04-1963.0063.7064.50+11.50+22.33%56743.98%
ADBE240517C005200002024-02-29 2:42PM EST2024-05-1764.4569.2570.30+1.60+2.55%12541.79%
ADBE240621C005200002024-03-01 9:42AM EST2024-06-2173.2577.4078.70+7.35+11.15%527342.35%
ADBE240719C005200002024-03-01 9:47AM EST2024-07-1977.0582.2083.60+13.60+21.43%122941.82%
ADBE240816C005200002024-02-26 10:23AM EST2024-08-1684.4586.8089.550.00-2142.49%
ADBE240920C005200002024-02-28 2:54PM EST2024-09-2082.3593.2094.750.00-5742.06%
ADBE241018C005200002024-02-28 3:22PM EST2024-10-1886.7296.5598.450.00-1341.69%
ADBE241220C005200002024-02-27 2:04PM EST2024-12-2096.02107.05109.200.00-2342.75%
ADBE250117C005200002024-02-26 10:58AM EST2025-01-17105.50110.95112.60-8.50-7.46%214342.59%
ADBE250620C005200002024-02-28 1:53PM EST2025-06-20119.85128.15132.350.00-67243.38%
ADBE260116C005200002024-02-22 10:39AM EST2026-01-16131.08148.05155.650.00-11344.39%
ADBE261218C005200002024-02-16 9:59AM EST2026-12-18180.00179.00189.000.00-1246.21%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005200002024-03-01 10:32AM EST2024-03-010.010.010.02-0.02-66.67%13738960.94%
ADBE240308P005200002024-03-01 1:04PM EST2024-03-080.290.250.34-0.41-58.57%14372832.57%
ADBE240315P005200002024-03-01 1:03PM EST2024-03-155.245.105.25-1.56-22.94%4688148.17%
ADBE240322P005200002024-03-01 11:22AM EST2024-03-227.206.456.75-3.90-35.14%614843.88%
ADBE240328P005200002024-03-01 12:59PM EST2024-03-288.037.757.95-1.71-17.56%18041.64%
ADBE240405P005200002024-03-01 12:05PM EST2024-04-059.458.609.10-4.15-30.51%41838.96%
ADBE240419P005200002024-03-01 1:05PM EST2024-04-1910.9310.6510.90-2.02-15.60%658135.92%
ADBE240517P005200002024-03-01 1:03PM EST2024-05-1714.6014.4014.55-2.50-14.62%1117833.19%
ADBE240621P005200002024-02-29 2:53PM EST2024-06-2122.9519.8520.200.00-152232.98%
ADBE240719P005200002024-02-29 3:34PM EST2024-07-1925.5522.7023.000.00-26531.85%
ADBE240816P005200002024-02-28 1:45PM EST2024-08-1631.1325.4025.850.00-2431.22%
ADBE240920P005200002024-02-28 1:41PM EST2024-09-2035.4029.5029.950.00-614631.18%
ADBE241018P005200002024-02-21 3:35PM EST2024-10-1844.3831.9532.500.00--6430.83%
ADBE241220P005200002024-02-28 10:39AM EST2024-12-2042.9137.9538.750.00-119030.77%
ADBE250117P005200002024-02-29 11:04AM EST2025-01-1743.6540.0040.650.00-245130.39%
ADBE250620P005200002024-02-29 3:20PM EST2025-06-2054.1050.5552.900.00-516330.22%
ADBE260116P005200002024-02-29 9:45AM EST2026-01-1666.5361.6065.300.00-11829.55%
ADBE261218P005200002024-02-28 3:08PM EST2026-12-1883.1574.0083.000.00-151529.32%