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
561,05 +0,77 (+0,14%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:540.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005400002024-02-29 3:57PM EST2024-03-0121.8319.0524.10+8.01+57.96%1346064.50%
ADBE240308C005400002024-02-29 3:40PM EST2024-03-0823.9522.2024.65+5.40+29.11%10818536.48%
ADBE240315C005400002024-02-29 3:57PM EST2024-03-1535.3533.8534.55+5.85+19.83%171,08650.89%
ADBE240322C005400002024-02-28 11:30AM EST2024-03-2234.5833.6037.900.00-29149.28%
ADBE240328C005400002024-02-29 2:30PM EST2024-03-2838.5037.3539.75+5.00+14.93%1516246.87%
ADBE240405C005400002024-02-27 10:17AM EST2024-04-0536.1139.0041.400.00-31043.82%
ADBE240419C005400002024-02-29 3:51PM EST2024-04-1944.7543.5544.80+4.80+12.02%1815541.52%
ADBE240517C005400002024-02-29 2:16PM EST2024-05-1750.5549.5051.10+5.76+12.86%68839.62%
ADBE240621C005400002024-02-29 3:20PM EST2024-06-2158.9058.6059.80+2.69+4.79%1629040.20%
ADBE240719C005400002024-02-28 11:13AM EST2024-07-1961.3462.9564.600.00-52839.58%
ADBE240816C005400002024-02-28 3:32PM EST2024-08-1668.5068.0069.50+4.50+7.03%422239.49%
ADBE240920C005400002024-02-29 3:35PM EST2024-09-2075.8573.6576.55+6.65+9.61%717940.32%
ADBE241018C005400002024-02-23 12:14PM EST2024-10-1875.1078.7580.850.00-10710040.31%
ADBE241220C005400002024-02-26 9:41AM EST2024-12-2090.6387.8091.200.00-410241.10%
ADBE250117C005400002024-02-29 1:52PM EST2025-01-1794.1590.9095.00+2.40+2.62%641341.16%
ADBE250620C005400002024-02-28 11:35AM EST2025-06-20112.45111.75115.700.00-710042.35%
ADBE260116C005400002024-02-28 12:41PM EST2026-01-16135.15133.00139.40+3.80+2.89%225843.47%
ADBE261218C005400002024-02-22 12:20PM EST2026-12-18150.50163.00172.000.00-1545.03%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005400002024-02-29 3:59PM EST2024-03-010.190.090.28-1.53-88.95%28170143.56%
ADBE240308P005400002024-02-29 3:42PM EST2024-03-082.502.522.94-3.17-55.91%8140330.68%
ADBE240315P005400002024-02-29 12:43PM EST2024-03-1513.3012.8513.10-2.61-16.40%631,22048.92%
ADBE240322P005400002024-02-29 1:11PM EST2024-03-2214.4514.3515.10-3.15-17.90%29244.35%
ADBE240328P005400002024-02-29 11:07AM EST2024-03-2816.8915.8517.30-2.21-11.57%38043.13%
ADBE240405P005400002024-02-29 3:55PM EST2024-04-0517.1816.9018.75-3.66-17.56%2740.25%
ADBE240419P005400002024-02-29 3:38PM EST2024-04-1919.9019.8020.55-3.45-14.78%1659736.46%
ADBE240517P005400002024-02-29 2:45PM EST2024-05-1724.3524.0024.40-3.20-11.62%149333.13%
ADBE240621P005400002024-02-29 2:11PM EST2024-06-2130.2530.0030.40-2.66-8.08%255432.58%
ADBE240719P005400002024-02-28 12:06PM EST2024-07-1935.3532.9033.500.00-15631.49%
ADBE240816P005400002024-02-29 2:16PM EST2024-08-1635.9535.5537.05-1.95-5.15%4331.20%
ADBE240920P005400002024-02-28 1:06PM EST2024-09-2043.4039.8040.800.00-5015830.73%
ADBE241018P005400002024-02-23 2:28PM EST2024-10-1844.6942.3043.350.00-2230.30%
ADBE241220P005400002024-02-26 9:45AM EST2024-12-2048.8647.9550.500.00-21830.57%
ADBE250117P005400002024-02-27 1:20PM EST2025-01-1754.8049.9552.600.00-429830.25%
ADBE250620P005400002024-02-20 12:11PM EST2025-06-2071.5061.3563.950.00-1111029.51%
ADBE260116P005400002024-02-23 12:10PM EST2026-01-1675.4072.4076.550.00-21428.87%
ADBE261218P005400002024-02-23 2:51PM EST2026-12-1887.5585.0094.000.00-42528.55%