Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.051,84 +1.455,86 (+2,15%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:450.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00450000 | 2024-07-09 11:47AM EDT | 2024-08-02 | 115.30 | 88.60 | 96.15 | 0.00 | - | 1 | 4 | 107.78% |
| ADBE240809C00450000 | 2024-07-08 9:53AM EDT | 2024-08-09 | 119.02 | 91.60 | 95.75 | 0.00 | - | - | 1 | 58.62% |
| ADBE240816C00450000 | 2024-07-18 3:41PM EDT | 2024-08-16 | 110.55 | 92.75 | 95.90 | 0.00 | - | 4 | 88 | 52.45% |
| ADBE240920C00450000 | 2024-07-25 1:56PM EDT | 2024-09-20 | 98.80 | 98.30 | 101.60 | 0.00 | - | 38 | 154 | 50.79% |
| ADBE241018C00450000 | 2024-07-24 2:43PM EDT | 2024-10-18 | 93.65 | 102.60 | 105.40 | 0.00 | - | 9 | 103 | 47.41% |
| ADBE241115C00450000 | 2024-07-18 3:14PM EDT | 2024-11-15 | 121.10 | 105.95 | 108.95 | 0.00 | - | 1 | 1 | 45.49% |
| ADBE241220C00450000 | 2024-07-18 10:00AM EDT | 2024-12-20 | 128.00 | 110.90 | 116.00 | 0.00 | - | 1 | 81 | 46.89% |
| ADBE250117C00450000 | 2024-07-19 9:50AM EDT | 2025-01-17 | 132.71 | 114.35 | 118.65 | 0.00 | - | 1 | 453 | 45.34% |
| ADBE250321C00450000 | 2024-07-22 1:59PM EDT | 2025-03-21 | 135.95 | 122.20 | 127.20 | 0.00 | - | 1 | 19 | 45.22% |
| ADBE250620C00450000 | 2024-07-23 10:03AM EDT | 2025-06-20 | 144.10 | 131.85 | 136.60 | 0.00 | - | 4 | 84 | 44.20% |
| ADBE260116C00450000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 157.62 | 152.80 | 160.75 | +10.47 | +7.12% | 1 | 23 | 45.72% |
| ADBE260618C00450000 | 2024-06-25 1:49PM EDT | 2026-06-18 | 160.80 | 160.15 | 169.00 | 0.00 | - | 4 | 1,338 | 43.69% |
| ADBE261218C00450000 | 2024-07-10 2:11PM EDT | 2026-12-18 | 207.00 | 182.65 | 192.00 | 0.00 | - | 1 | 23 | 47.14% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00450000 | 2024-07-26 9:51AM EDT | 2024-08-02 | 0.11 | 0.01 | 0.22 | -0.04 | -26.67% | 18 | 105 | 56.84% |
| ADBE240809P00450000 | 2024-07-24 3:52PM EDT | 2024-08-09 | 0.84 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 51.54% |
| ADBE240816P00450000 | 2024-07-24 1:30PM EDT | 2024-08-16 | 0.50 | 0.23 | 1.00 | 0.00 | - | 1 | 785 | 45.90% |
| ADBE240823P00450000 | 2024-07-10 12:23PM EDT | 2024-08-23 | 0.78 | 0.01 | 2.79 | 0.00 | - | - | 1 | 49.96% |
| ADBE240830P00450000 | 2024-07-25 1:04PM EDT | 2024-08-30 | 2.08 | 0.24 | 3.90 | 0.00 | - | - | - | 48.88% |
| ADBE240920P00450000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 3.55 | 3.10 | 4.55 | -0.95 | -21.11% | 3 | 1,759 | 40.39% |
| ADBE241018P00450000 | 2024-07-25 3:42PM EDT | 2024-10-18 | 5.84 | 3.95 | 6.30 | 0.00 | - | 3 | 1,390 | 36.47% |
| ADBE241115P00450000 | 2024-07-23 12:23PM EDT | 2024-11-15 | 5.50 | 6.45 | 7.05 | 0.00 | - | 12 | 15 | 32.78% |
| ADBE241220P00450000 | 2024-07-25 3:15PM EDT | 2024-12-20 | 11.17 | 9.70 | 11.20 | 0.00 | - | 1 | 568 | 33.83% |
| ADBE250117P00450000 | 2024-07-26 3:09PM EDT | 2025-01-17 | 12.25 | 10.80 | 13.90 | +0.20 | +1.66% | 94 | 1,840 | 33.82% |
| ADBE250321P00450000 | 2024-07-26 10:48AM EDT | 2025-03-21 | 17.00 | 15.45 | 16.85 | +4.55 | +36.55% | 1 | 180 | 31.51% |
| ADBE250620P00450000 | 2024-07-25 9:58AM EDT | 2025-06-20 | 22.05 | 20.75 | 22.55 | -1.55 | -6.57% | 3 | 456 | 30.69% |
| ADBE260116P00450000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 32.50 | 30.85 | 34.65 | +1.50 | +4.84% | 2 | 453 | 30.02% |
| ADBE260618P00450000 | 2024-06-27 11:14AM EDT | 2026-06-18 | 42.11 | 37.40 | 45.70 | 0.00 | - | 1 | 34 | 31.14% |
| ADBE261218P00450000 | 2024-07-26 11:16AM EDT | 2026-12-18 | 49.20 | 45.05 | 52.25 | 0.00 | - | 1 | 106 | 30.10% |
© 2024 Yahoo. Todos os direitos reservados.