Mercado fechará em 31 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,52-2,41 (-0,50%)
A partir de 03:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:600.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240524C006000002024-04-29 9:51AM EDT2024-05-240.100.004.300.00--1195.02%
ADBE240531C006000002024-05-23 9:37AM EDT2024-05-310.300.010.300.00-1159.47%
ADBE240607C006000002024-05-15 11:05AM EDT2024-06-070.060.010.760.00-101150.44%
ADBE240614C006000002024-05-20 9:59AM EDT2024-06-140.740.390.880.00-11848.15%
ADBE240621C006000002024-05-23 1:32PM EDT2024-06-210.750.560.93-0.15-16.67%131,80242.58%
ADBE240719C006000002024-05-23 2:31PM EDT2024-07-191.701.571.90+0.07+4.29%3461335.25%
ADBE240816C006000002024-05-23 2:25PM EDT2024-08-163.152.993.25-0.10-3.08%2418832.77%
ADBE240920C006000002024-05-23 1:44PM EDT2024-09-206.556.406.85-0.25-3.68%240433.97%
ADBE241018C006000002024-05-21 2:16PM EDT2024-10-188.208.709.150.00-117033.61%
ADBE241220C006000002024-05-22 9:49AM EDT2024-12-2015.4015.7016.400.00-842534.99%
ADBE250117C006000002024-05-23 2:32PM EDT2025-01-1718.6518.4019.30-0.45-2.36%1280035.20%
ADBE250321C006000002024-05-20 10:01AM EDT2025-03-2126.8025.1026.550.00-35536.18%
ADBE250620C006000002024-05-22 1:52PM EDT2025-06-2035.2532.9535.700.00-741436.78%
ADBE260116C006000002024-05-21 12:02PM EDT2026-01-1659.0055.7058.75+3.00+5.36%155639.41%
ADBE260618C006000002024-05-06 1:01PM EDT2026-06-1875.8068.3074.900.00--241.08%
ADBE261218C006000002024-05-20 9:30AM EDT2026-12-1887.7082.1590.950.00-13842.08%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240621P006000002024-04-30 10:47AM EDT2024-06-21128.30117.80121.300.00-1053.63%
ADBE240719P006000002024-05-22 3:04PM EDT2024-07-19119.90117.75121.400.00-10438.90%
ADBE240816P006000002024-05-08 12:30PM EDT2024-08-16108.32117.75121.600.00-5032.48%
ADBE240920P006000002024-05-02 10:42AM EDT2024-09-20129.75119.30123.050.00-135630.23%
ADBE241018P006000002024-05-02 9:44AM EDT2024-10-18130.05119.90122.750.00-81826.76%
ADBE241220P006000002024-05-06 3:27PM EDT2024-12-20114.60122.05125.100.00-12125.44%
ADBE250117P006000002024-05-17 10:57AM EDT2025-01-17122.93123.75126.650.00-1585625.55%
ADBE250321P006000002024-05-06 11:03AM EDT2025-03-21118.27123.45130.200.00-1425.75%
ADBE250620P006000002024-04-19 3:51PM EDT2025-06-20143.170.000.000.00-100.00%
ADBE260116P006000002024-05-15 11:41AM EDT2026-01-16136.87137.60141.450.00-110524.00%
ADBE261218P006000002024-05-20 12:51PM EDT2026-12-18149.02145.00152.950.00-28723.43%