Mercado fechará em 2 h 23 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
566,79+6,51 (+1,16%)
A partir de 12:37PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:650.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301C006500002024-02-29 3:35PM EST2024-03-010.010.000.000.00-1676650.00%
ADBE240308C006500002024-03-01 11:03AM EST2024-03-080.090.060.15-0.05-35.71%432540.92%
ADBE240315C006500002024-03-01 11:29AM EST2024-03-153.103.103.25+0.25+8.77%822,29053.22%
ADBE240322C006500002024-03-01 11:44AM EST2024-03-224.254.254.50+0.80+23.19%3276248.57%
ADBE240328C006500002024-03-01 12:06PM EST2024-03-285.355.305.50+0.95+21.59%92945.83%
ADBE240405C006500002024-03-01 9:30AM EST2024-04-055.515.956.30+1.51+37.75%4742.26%
ADBE240419C006500002024-03-01 11:36AM EST2024-04-197.647.858.05+0.44+6.11%191,04439.04%
ADBE240517C006500002024-03-01 11:07AM EST2024-05-1711.6511.6011.90+0.98+9.18%914736.33%
ADBE240621C006500002024-03-01 11:50AM EST2024-06-2118.4418.4518.65+1.44+8.47%855936.79%
ADBE240719C006500002024-02-23 12:52PM EST2024-07-1918.1022.1022.450.00-29936.05%
ADBE240816C006500002024-03-01 10:57AM EST2024-08-1626.1025.9026.35+2.10+8.75%11035.76%
ADBE240920C006500002024-03-01 10:12AM EST2024-09-2030.4531.9532.40+2.68+9.65%67436.43%
ADBE241018C006500002024-02-29 9:55AM EST2024-10-1832.1535.6536.200.00-796536.40%
ADBE241220C006500002024-02-26 10:08AM EST2024-12-2043.3045.3546.150.00-32737.37%
ADBE250117C006500002024-02-28 11:03AM EST2025-01-1745.0049.0549.850.00-729337.50%
ADBE260116C006500002024-02-28 10:24AM EST2026-01-1685.200.0094.050.00-10216040.04%
ADBE261218C006500002024-02-05 1:30PM EST2026-12-18158.00120.00130.000.00-3642.35%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240301P006500002024-02-16 10:17AM EST2024-03-0181.920.0087.000.00-10216.58%
ADBE240315P006500002024-02-22 9:37AM EST2024-03-15106.0084.1585.850.00-316050.68%
ADBE240419P006500002024-02-14 10:38AM EST2024-04-1957.8487.1588.400.00-18933.68%
ADBE240517P006500002024-02-22 10:26AM EST2024-05-17114.1589.2590.500.00-54130.19%
ADBE240621P006500002024-02-27 10:12AM EST2024-06-21106.5092.9094.300.00-46529.36%
ADBE240719P006500002024-02-29 11:40AM EST2024-07-19102.1094.5096.450.00-32328.27%
ADBE240920P006500002024-02-05 3:42PM EST2024-09-2064.0099.75101.250.00-63926.98%
ADBE241220P006500002024-02-26 10:16AM EST2024-12-20108.95106.80108.100.00-21126.30%
ADBE250117P006500002024-02-29 12:01PM EST2025-01-17112.75106.55109.800.00-712526.02%
ADBE260116P006500002024-02-09 9:36AM EST2026-01-16103.84127.45131.900.00-31525.36%