Mercado fechará em 2 h 27 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
566,49+6,21 (+1,11%)
A partir de 12:32PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:570.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005700002024-03-01 12:16PM EST2024-03-010.840.690.89-0.14-14.29%1,7121,06418.75%
ADBE240308C005700002024-03-01 12:16PM EST2024-03-087.907.857.95+1.15+17.04%25948428.65%
ADBE240315C005700002024-03-01 12:16PM EST2024-03-1522.0021.7022.10+2.75+14.29%7556051.43%
ADBE240322C005700002024-03-01 12:03PM EST2024-03-2224.0024.1024.70+2.80+13.21%2010147.51%
ADBE240328C005700002024-03-01 12:06PM EST2024-03-2826.0826.1526.65+2.49+10.56%718745.23%
ADBE240405C005700002024-03-01 12:07PM EST2024-04-0527.9127.9028.35+2.81+11.20%98742.29%
ADBE240419C005700002024-03-01 12:07PM EST2024-04-1931.1131.4531.70+2.51+8.78%1626639.88%
ADBE240517C005700002024-03-01 9:34AM EST2024-05-1737.9037.6037.90+3.70+10.82%318037.87%
ADBE240621C005700002024-03-01 11:27AM EST2024-06-2145.9546.6047.00+2.55+5.88%5550138.72%
ADBE240719C005700002024-03-01 10:51AM EST2024-07-1951.0051.5551.85+2.35+4.83%636938.12%
ADBE240816C005700002024-03-01 11:26AM EST2024-08-1655.5056.0057.25+6.45+13.15%8938.35%
ADBE240920C005700002024-02-29 10:23AM EST2024-09-2058.4562.9563.900.00-11538.87%
ADBE241018C005700002024-02-29 2:15PM EST2024-10-1864.2867.2568.200.00-150638.85%
ADBE241220C005700002024-02-26 9:47AM EST2024-12-2073.9078.0579.850.00-889140.25%
ADBE250117C005700002024-02-29 3:47PM EST2025-01-1778.5081.9083.450.00-4352640.18%
ADBE260116C005700002024-02-27 9:54AM EST2026-01-16118.920.00127.300.00-13542.06%
ADBE261218C005700002024-02-27 10:24AM EST2026-12-18148.00154.00163.000.00-1344.40%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005700002024-03-01 11:54AM EST2024-03-013.843.203.55-6.61-63.25%1102035.96%
ADBE240308P005700002024-03-01 12:13PM EST2024-03-0810.009.7510.00-5.40-35.06%16053724.17%
ADBE240315P005700002024-03-01 12:06PM EST2024-03-1523.4523.0523.40-2.55-9.81%7166746.99%
ADBE240322P005700002024-03-01 11:45AM EST2024-03-2225.8525.1025.55-3.75-12.67%146642.68%
ADBE240328P005700002024-03-01 12:06PM EST2024-03-2827.1826.6527.25-4.17-13.30%1143240.55%
ADBE240405P005700002024-02-26 1:34PM EST2024-04-0530.5927.8028.600.00-1637.66%
ADBE240419P005700002024-03-01 11:51AM EST2024-04-1930.6030.3530.70-3.25-9.60%648634.47%
ADBE240517P005700002024-03-01 11:45AM EST2024-05-1735.3034.4534.85-7.50-17.52%527731.57%
ADBE240621P005700002024-02-29 2:04PM EST2024-06-2144.2040.6541.150.00-1840331.25%
ADBE240719P005700002024-03-01 10:58AM EST2024-07-1944.3743.6044.05-3.48-7.27%68530.05%
ADBE240816P005700002024-02-29 2:16PM EST2024-08-1649.9046.3547.000.00-43129.37%
ADBE240920P005700002024-02-27 1:21PM EST2024-09-2059.2550.7551.400.00-220129.34%
ADBE241018P005700002024-02-29 11:03AM EST2024-10-1858.0053.2553.950.00-151228.94%
ADBE241220P005700002024-02-20 11:11AM EST2024-12-2074.2659.6560.450.00-163628.88%
ADBE250117P005700002024-02-26 1:08PM EST2025-01-1763.7561.6562.45+0.60+0.95%19828.55%
ADBE260116P005700002024-02-28 2:24PM EST2026-01-1691.1585.3587.700.00-7526527.81%
ADBE261218P005700002024-02-20 1:40PM EST2026-12-18109.300.00106.000.00-101027.73%