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:550.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00550000 | 2024-07-26 3:56PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.04 | -0.46 | -92.00% | 198 | 786 | 13.67% |
| ADBE240802C00550000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.69 | 3.95 | 5.90 | +2.44 | +75.08% | 675 | 150 | 28.49% |
| ADBE240809C00550000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 8.97 | 8.15 | 9.95 | -0.03 | -0.33% | 36 | 42 | 30.32% |
| ADBE240816C00550000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 10.55 | 10.80 | 11.25 | +2.70 | +34.39% | 311 | 870 | 27.52% |
| ADBE240823C00550000 | 2024-07-26 3:48PM EDT | 2024-08-23 | 13.98 | 12.60 | 14.30 | +1.00 | +7.70% | 11 | 109 | 29.03% |
| ADBE240830C00550000 | 2024-07-26 1:32PM EDT | 2024-08-30 | 14.91 | 14.40 | 16.30 | +2.97 | +24.87% | 6 | 5 | 29.01% |
| ADBE240920C00550000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 28.65 | 27.75 | 28.35 | +1.60 | +5.91% | 15 | 548 | 37.18% |
| ADBE241018C00550000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 33.65 | 33.30 | 33.95 | +5.16 | +18.11% | 234 | 194 | 35.80% |
| ADBE241115C00550000 | 2024-07-25 2:17PM EDT | 2024-11-15 | 38.05 | 38.90 | 39.60 | 0.00 | - | 2 | 18 | 35.74% |
| ADBE241220C00550000 | 2024-07-26 12:26PM EDT | 2024-12-20 | 48.37 | 47.45 | 48.30 | +1.42 | +3.02% | 1 | 204 | 37.55% |
| ADBE250117C00550000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 52.01 | 50.40 | 54.80 | +5.84 | +12.65% | 2 | 790 | 38.77% |
| ADBE250321C00550000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 61.34 | 60.20 | 62.70 | -4.77 | -7.22% | 1 | 177 | 37.80% |
| ADBE260116C00550000 | 2024-07-19 1:58PM EDT | 2026-01-16 | 107.90 | 97.40 | 104.05 | 0.00 | - | 3 | 659 | 41.08% |
| ADBE260618C00550000 | 2024-07-26 10:11AM EDT | 2026-06-18 | 116.09 | 114.10 | 121.20 | -13.23 | -10.23% | 1 | 38 | 42.19% |
| ADBE261218C00550000 | 2024-07-25 3:59PM EDT | 2026-12-18 | 130.25 | 132.30 | 140.30 | 0.00 | - | 1 | 49 | 43.46% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00550000 | 2024-07-26 3:53PM EDT | 2024-07-26 | 8.36 | 6.50 | 12.00 | -4.07 | -32.74% | 90 | 348 | 66.92% |
| ADBE240802P00550000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 12.93 | 10.20 | 12.85 | -7.10 | -35.45% | 46 | 138 | 26.48% |
| ADBE240809P00550000 | 2024-07-26 12:13PM EDT | 2024-08-09 | 15.60 | 13.35 | 15.40 | -3.17 | -16.89% | 6 | 49 | 25.40% |
| ADBE240816P00550000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 17.75 | 16.35 | 17.00 | -2.10 | -10.58% | 34 | 875 | 24.06% |
| ADBE240823P00550000 | 2024-07-24 3:35PM EDT | 2024-08-23 | 25.12 | 17.35 | 22.80 | 0.00 | - | 2 | 78 | 30.59% |
| ADBE240830P00550000 | 2024-07-24 11:52AM EDT | 2024-08-30 | 24.25 | 18.65 | 21.55 | 0.00 | - | 1 | 16 | 25.60% |
| ADBE240920P00550000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 31.26 | 30.35 | 30.90 | -5.54 | -15.05% | 7 | 481 | 31.32% |
| ADBE241018P00550000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 35.20 | 33.90 | 34.60 | -1.50 | -4.09% | 22 | 722 | 29.20% |
| ADBE241115P00550000 | 2024-07-26 1:49PM EDT | 2024-11-15 | 38.45 | 37.55 | 38.35 | -0.45 | -1.16% | 3 | 41 | 28.44% |
| ADBE241220P00550000 | 2024-07-24 2:54PM EDT | 2024-12-20 | 48.83 | 43.35 | 44.15 | 0.00 | - | 28 | 154 | 29.06% |
| ADBE250117P00550000 | 2024-07-25 2:26PM EDT | 2025-01-17 | 46.75 | 43.90 | 48.90 | 0.00 | - | 87 | 1,029 | 29.81% |
| ADBE250321P00550000 | 2024-07-25 3:59PM EDT | 2025-03-21 | 54.00 | 49.95 | 52.80 | -2.80 | -4.93% | 1 | 47 | 27.82% |
| ADBE260116P00550000 | 2024-07-11 12:07PM EDT | 2026-01-16 | 64.55 | 71.05 | 75.05 | 0.00 | - | 158 | 220 | 27.00% |
| ADBE260618P00550000 | 2024-07-09 11:08AM EDT | 2026-06-18 | 73.65 | 79.65 | 85.40 | 0.00 | - | 150 | 151 | 27.35% |
| ADBE261218P00550000 | 2024-07-24 10:10AM EDT | 2026-12-18 | 91.50 | 89.50 | 95.10 | 0.00 | - | 1 | 17 | 27.26% |
© 2024 Yahoo. Todos os direitos reservados.