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
562,70 +2,42 (+0,43%)
Pós-fechamento: 07:35PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:530.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005300002024-02-29 10:06AM EST2024-03-0127.1527.3534.20+5.25+23.97%1217168.02%
ADBE240308C005300002024-02-29 3:29PM EST2024-03-0832.3329.6034.30+7.23+28.80%367544.61%
ADBE240315C005300002024-02-29 12:10PM EST2024-03-1541.0539.8541.90+5.85+16.62%521751.25%
ADBE240322C005300002024-02-29 11:49AM EST2024-03-2242.8039.2044.30+6.30+17.26%42149.57%
ADBE240328C005300002024-02-28 2:32PM EST2024-03-2843.5044.3046.60+3.50+8.75%1248.15%
ADBE240405C005300002024-02-29 3:46PM EST2024-04-0547.7243.1548.15-1.35-2.75%6444.93%
ADBE240419C005300002024-02-29 3:25PM EST2024-04-1950.4548.8051.20+5.45+12.11%5216242.20%
ADBE240517C005300002024-02-28 3:38PM EST2024-05-1754.8054.8057.70+3.10+6.00%11840.63%
ADBE240621C005300002024-02-29 2:33PM EST2024-06-2165.1064.3067.20+3.35+5.43%827141.93%
ADBE240719C005300002024-02-21 2:14PM EST2024-07-1953.3068.0570.700.00-91640.22%
ADBE240816C005300002024-02-26 10:15AM EST2024-08-1676.6972.0075.500.00-1540.08%
ADBE240920C005300002024-02-27 9:59AM EST2024-09-2076.7578.8082.450.00-1940.88%
ADBE241018C005300002024-02-23 12:15PM EST2024-10-1881.2083.9586.700.00-2140.86%
ADBE241220C005300002024-02-29 3:40PM EST2024-12-2096.6092.9098.05+16.02+19.88%7342.20%
ADBE250117C005300002024-02-27 11:35AM EST2025-01-1794.0097.45100.600.00-323241.62%
ADBE260116C005300002024-02-27 12:55PM EST2026-01-16135.00138.45144.850.00-11343.94%
ADBE261218C005300002024-02-27 1:03PM EST2026-12-18165.10168.00177.000.00-1445.40%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005300002024-02-29 3:54PM EST2024-03-010.060.050.08-0.49-89.09%16472549.41%
ADBE240308P005300002024-02-29 3:59PM EST2024-03-081.351.231.62-1.95-59.09%14353132.54%
ADBE240315P005300002024-02-29 3:52PM EST2024-03-159.489.559.80-3.14-24.88%1141,21049.15%
ADBE240322P005300002024-02-29 3:50PM EST2024-03-2211.1010.9512.05-3.15-22.11%1026045.44%
ADBE240328P005300002024-02-29 3:03PM EST2024-03-2812.9012.4013.80-1.98-13.31%619843.54%
ADBE240405P005300002024-02-28 1:48PM EST2024-04-0517.0013.4015.200.00-3840.67%
ADBE240419P005300002024-02-29 3:18PM EST2024-04-1916.2316.2017.00-1.47-8.31%2329836.96%
ADBE240517P005300002024-02-29 12:35PM EST2024-05-1720.7820.2520.65-2.59-11.08%1412333.51%
ADBE240621P005300002024-02-29 11:24AM EST2024-06-2126.1026.1026.50-3.27-11.13%4041632.97%
ADBE240719P005300002024-02-27 11:16AM EST2024-07-1932.1529.0029.550.00-113031.88%
ADBE240816P005300002024-02-28 1:45PM EST2024-08-1635.0231.6032.400.00-1931.13%
ADBE240920P005300002024-02-26 10:36AM EST2024-09-2037.2035.8037.45+2.40+6.90%15431.56%
ADBE241018P005300002024-02-29 11:03AM EST2024-10-1839.7538.3540.05-1.25-3.05%24431.15%
ADBE241220P005300002024-02-26 10:07AM EST2024-12-2044.1043.8046.250.00-312830.90%
ADBE250117P005300002024-02-29 9:43AM EST2025-01-1748.1045.8047.70-1.65-3.32%1055130.26%
ADBE260116P005300002024-02-20 3:15PM EST2026-01-1676.7568.6573.200.00-11829.56%
ADBE261218P005300002024-02-23 10:08AM EST2026-12-1884.0080.0090.000.00-3329.00%