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
68.162,02 +1.197,87 (+1,79%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00470000 | 2024-07-25 2:37PM EDT | 2024-08-02 | 71.32 | 70.80 | 75.35 | 0.00 | - | 1 | 2 | 58.57% |
| ADBE240816C00470000 | 2024-07-15 11:45AM EDT | 2024-08-16 | 97.99 | 73.10 | 76.30 | 0.00 | - | 1 | 284 | 51.78% |
| ADBE240920C00470000 | 2024-07-24 11:12AM EDT | 2024-09-20 | 76.13 | 81.50 | 84.20 | 0.00 | - | 1 | 864 | 47.31% |
| ADBE241018C00470000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 81.90 | 85.65 | 88.30 | 0.00 | - | 5 | 87 | 44.17% |
| ADBE241115C00470000 | 2024-07-17 12:48PM EDT | 2024-11-15 | 105.29 | 89.80 | 92.65 | 0.00 | - | - | 1 | 43.05% |
| ADBE241220C00470000 | 2024-07-26 1:27PM EDT | 2024-12-20 | 101.10 | 96.55 | 99.75 | +15.09 | +17.54% | 1 | 90 | 44.11% |
| ADBE250117C00470000 | 2024-07-17 10:53AM EDT | 2025-01-17 | 114.86 | 98.75 | 102.10 | 0.00 | - | 1 | 593 | 42.36% |
| ADBE250321C00470000 | 2024-07-23 1:50PM EDT | 2025-03-21 | 113.50 | 107.55 | 114.00 | 0.00 | - | 22 | 54 | 44.49% |
| ADBE250620C00470000 | 2024-07-23 10:00AM EDT | 2025-06-20 | 130.45 | 117.20 | 124.30 | 0.00 | - | 2 | 129 | 43.72% |
| ADBE260116C00470000 | 2024-06-20 9:47AM EDT | 2026-01-16 | 142.16 | 149.60 | 154.70 | 0.00 | - | 1 | 27 | 47.52% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 2026-06-18 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 51.01% |
| ADBE261218C00470000 | 2024-07-09 11:07AM EDT | 2026-12-18 | 197.03 | 171.90 | 180.35 | 0.00 | - | 1 | 20 | 46.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00470000 | 2024-07-26 1:19PM EDT | 2024-08-02 | 0.16 | 0.01 | 0.50 | -0.19 | -54.29% | 27 | 35 | 50.29% |
| ADBE240809P00470000 | 2024-07-12 3:40PM EDT | 2024-08-09 | 0.45 | 0.01 | 1.48 | 0.00 | - | - | 7 | 49.32% |
| ADBE240816P00470000 | 2024-07-25 3:54PM EDT | 2024-08-16 | 1.15 | 0.40 | 1.44 | 0.00 | - | 4 | 774 | 40.02% |
| ADBE240823P00470000 | 2024-07-25 3:20PM EDT | 2024-08-23 | 1.30 | 0.74 | 3.10 | 0.00 | - | 1 | 2 | 42.08% |
| ADBE240830P00470000 | 2024-07-24 2:20PM EDT | 2024-08-30 | 1.90 | 1.00 | 2.00 | 0.00 | - | 4 | 31 | 33.52% |
| ADBE240920P00470000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 5.51 | 5.30 | 7.05 | -1.64 | -22.94% | 13 | 935 | 38.70% |
| ADBE241018P00470000 | 2024-07-24 2:42PM EDT | 2024-10-18 | 9.25 | 6.85 | 9.10 | 0.00 | - | 46 | 441 | 34.79% |
| ADBE241115P00470000 | 2024-07-26 1:07PM EDT | 2024-11-15 | 9.86 | 9.60 | 10.65 | -1.54 | -13.51% | 5 | 26 | 32.10% |
| ADBE241220P00470000 | 2024-07-25 11:13AM EDT | 2024-12-20 | 16.15 | 13.75 | 16.85 | 0.00 | - | 6 | 276 | 34.37% |
| ADBE250117P00470000 | 2024-07-25 11:22AM EDT | 2025-01-17 | 17.60 | 14.70 | 19.10 | 0.00 | - | 1 | 552 | 33.49% |
| ADBE250321P00470000 | 2024-07-17 10:48AM EDT | 2025-03-21 | 16.98 | 20.10 | 22.85 | 0.00 | - | 1 | 182 | 31.49% |
| ADBE250620P00470000 | 2024-07-25 10:43AM EDT | 2025-06-20 | 30.20 | 25.05 | 29.70 | 0.00 | - | 1 | 230 | 30.93% |
| ADBE260116P00470000 | 2024-07-23 3:05PM EDT | 2026-01-16 | 37.80 | 36.75 | 43.30 | 0.00 | - | 1 | 225 | 30.37% |
| ADBE260618P00470000 | 2024-07-09 3:17PM EDT | 2026-06-18 | 42.51 | 44.05 | 52.30 | 0.00 | - | 1 | 63 | 30.34% |
| ADBE261218P00470000 | 2024-06-17 2:14PM EDT | 2026-12-18 | 63.01 | 47.00 | 56.00 | 0.00 | - | 1 | 29 | 28.27% |
© 2024 Yahoo. Todos os direitos reservados.