Mercado fechará em 2 h 38 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
567,07+6,79 (+1,21%)
A partir de 12:22PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:550.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005500002024-03-01 11:51AM EST2024-03-0117.0015.8517.85+5.90+53.15%29278248.34%
ADBE240308C005500002024-03-01 12:00PM EST2024-03-0820.0019.7020.45+2.95+17.30%24444129.09%
ADBE240315C005500002024-03-01 11:51AM EST2024-03-1532.1031.8532.55+3.55+12.43%1454850.16%
ADBE240322C005500002024-03-01 11:30AM EST2024-03-2233.9234.3034.75+6.66+24.43%412246.28%
ADBE240328C005500002024-03-01 9:34AM EST2024-03-2835.4636.3536.95+1.91+5.69%287844.71%
ADBE240405C005500002024-03-01 10:53AM EST2024-04-0538.7038.1539.00+5.85+17.81%12942.45%
ADBE240419C005500002024-03-01 12:02PM EST2024-04-1941.9541.7042.05+3.14+8.09%3634139.82%
ADBE240517C005500002024-03-01 10:40AM EST2024-05-1748.0047.9548.45+4.35+9.97%2613638.23%
ADBE240621C005500002024-03-01 12:03PM EST2024-06-2157.3356.9557.70+8.58+17.60%1260839.35%
ADBE240719C005500002024-02-29 11:53AM EST2024-07-1958.2061.6062.300.00-44738.60%
ADBE240816C005500002024-02-29 11:10AM EST2024-08-1662.3066.5067.250.00-21838.57%
ADBE240920C005500002024-02-28 12:25PM EST2024-09-2065.7973.1574.200.00-212839.34%
ADBE241018C005500002024-02-28 2:39PM EST2024-10-1868.8077.6078.750.00-31539.49%
ADBE241220C005500002024-02-27 2:09PM EST2024-12-2079.5088.0589.400.00-11140.44%
ADBE250117C005500002024-03-01 9:51AM EST2025-01-1789.4091.8594.75+0.90+1.02%216141.25%
ADBE260116C005500002024-02-29 10:28AM EST2026-01-16129.90132.70137.650.00-9139842.77%
ADBE261218C005500002024-02-23 3:26PM EST2026-12-18156.35163.00172.000.00-395144.80%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005500002024-03-01 11:57AM EST2024-03-010.030.020.04-0.77-96.25%8532,02026.76%
ADBE240308P005500002024-03-01 12:00PM EST2024-03-082.672.582.74-2.41-47.44%11081626.53%
ADBE240315P005500002024-03-01 12:02PM EST2024-03-1514.0614.0014.40-2.62-15.71%7762,13948.47%
ADBE240322P005500002024-03-01 11:26AM EST2024-03-2216.4015.9516.30-3.04-15.64%3110343.66%
ADBE240328P005500002024-03-01 11:21AM EST2024-03-2818.0317.4518.10-2.57-12.48%313141.74%
ADBE240405P005500002024-03-01 9:44AM EST2024-04-0519.8018.8019.45-2.40-10.81%93538.81%
ADBE240419P005500002024-03-01 12:05PM EST2024-04-1921.4421.2021.45-2.46-10.29%1243835.43%
ADBE240517P005500002024-03-01 10:25AM EST2024-05-1726.7025.4525.50-1.60-5.65%1019032.41%
ADBE240621P005500002024-03-01 11:39AM EST2024-06-2132.2031.6531.90-3.42-9.60%647632.20%
ADBE240719P005500002024-03-01 11:39AM EST2024-07-1935.1034.7034.90-3.20-8.36%120131.03%
ADBE240816P005500002024-02-28 1:44PM EST2024-08-1638.7537.5538.00-5.06-11.55%3830.43%
ADBE240920P005500002024-02-27 11:41AM EST2024-09-2048.6241.9042.550.00-122930.47%
ADBE241018P005500002024-02-29 9:55AM EST2024-10-1848.0044.5045.050.00-31130.00%
ADBE241220P005500002024-02-27 2:45PM EST2024-12-2056.5050.6051.500.00-67129.88%
ADBE250117P005500002024-02-28 11:45AM EST2025-01-1757.0052.9053.650.00-367529.60%
ADBE260116P005500002024-03-01 9:35AM EST2026-01-1678.0575.8578.65+0.75+0.97%52328.64%
ADBE261218P005500002024-02-15 3:10PM EST2026-12-1880.0388.0097.000.00--128.53%