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:580.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C005800002024-02-29 3:58PM EST2024-03-010.300.080.29-0.07-18.92%57198441.41%
ADBE240308C005800002024-02-29 3:59PM EST2024-03-083.803.503.85+0.99+35.23%99144732.72%
ADBE240315C005800002024-02-29 3:46PM EST2024-03-1515.2714.8515.25+2.97+24.15%1572,01251.23%
ADBE240322C005800002024-02-29 11:57AM EST2024-03-2217.6016.5517.80+3.40+23.94%57947.49%
ADBE240328C005800002024-02-29 3:32PM EST2024-03-2819.2118.4519.90+2.85+17.42%2614145.57%
ADBE240405C005800002024-02-29 11:18AM EST2024-04-0521.2619.6521.50+3.26+18.11%311642.51%
ADBE240419C005800002024-02-29 3:59PM EST2024-04-1924.1023.7524.45+3.15+15.04%1740639.69%
ADBE240517C005800002024-02-29 2:02PM EST2024-05-1730.0529.8030.10+1.65+5.81%398037.30%
ADBE240621C005800002024-02-29 3:56PM EST2024-06-2139.3038.3539.45+4.20+11.97%2332938.53%
ADBE240719C005800002024-02-29 10:51AM EST2024-07-1943.8542.8543.55+3.94+9.87%103737.45%
ADBE240816C005800002024-02-29 2:28PM EST2024-08-1647.8546.9548.80+3.35+7.53%31137.66%
ADBE240920C005800002024-02-22 1:06PM EST2024-09-2045.1054.4555.900.00-82938.52%
ADBE241018C005800002024-02-22 10:53AM EST2024-10-1848.3058.7060.200.00-2138.54%
ADBE241220C005800002024-02-29 11:16AM EST2024-12-2071.0569.2070.70+4.05+6.04%1639.41%
ADBE250117C005800002024-02-27 9:50AM EST2025-01-1771.2572.4074.750.00-221039.59%
ADBE250620C005800002024-02-28 2:36PM EST2025-06-2088.9792.1595.800.00-106240.88%
ADBE260116C005800002024-02-26 2:05PM EST2026-01-16120.87114.70119.700.00-14842.01%
ADBE261218C005800002024-02-20 10:32AM EST2026-12-18125.90144.00153.000.00-1443.66%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P005800002024-02-29 3:42PM EST2024-03-0118.9218.0520.90-8.30-30.49%1511659.30%
ADBE240308P005800002024-02-29 11:05AM EST2024-03-0825.4621.8524.40-4.27-14.36%631235.83%
ADBE240315P005800002024-02-29 2:52PM EST2024-03-1533.5533.4033.90-6.39-16.00%221,81849.24%
ADBE240322P005800002024-02-29 3:40PM EST2024-03-2234.8034.4535.90+3.05+9.61%12344.45%
ADBE240328P005800002024-02-29 11:08AM EST2024-03-2837.9035.9537.30+4.25+12.63%11441.73%
ADBE240419P005800002024-02-29 1:52PM EST2024-04-1939.7039.6540.50+2.20+5.87%1138335.20%
ADBE240517P005800002024-02-29 12:21PM EST2024-05-1744.7043.8044.50-5.15-10.33%186232.12%
ADBE240621P005800002024-02-29 10:13AM EST2024-06-2149.4549.6550.75-3.25-6.17%326131.76%
ADBE240719P005800002024-02-29 9:52AM EST2024-07-1954.2052.3553.05-0.85-1.54%25330.09%
ADBE240920P005800002024-02-26 2:03PM EST2024-09-2058.0059.0560.750.00-27629.64%
ADBE241018P005800002024-02-26 2:31PM EST2024-10-1859.7561.3063.450.00-3329.31%
ADBE241220P005800002024-02-27 9:41AM EST2024-12-2070.1867.0068.800.00-14828.66%
ADBE250117P005800002024-02-28 10:45AM EST2025-01-1772.6069.4070.900.00-241428.39%
ADBE250620P005800002024-02-28 11:32AM EST2025-06-2083.1080.2082.600.00-105527.95%
ADBE260116P005800002024-02-27 1:15PM EST2026-01-1697.1091.4598.000.00-28528.33%
ADBE261218P005800002024-02-16 3:54PM EST2026-12-18110.00104.00113.000.00-2227.27%