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
69.085,92 +1.555,62 (+2,30%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00570000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 1.13 | 0.81 | 1.59 | -0.21 | -15.67% | 90 | 185 | 31.75% |
| ADBE240809C00570000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 2.90 | 2.52 | 3.20 | -0.15 | -4.92% | 50 | 49 | 28.55% |
| ADBE240816C00570000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 4.25 | 4.30 | 4.75 | +0.25 | +6.25% | 64 | 634 | 27.37% |
| ADBE240823C00570000 | 2024-07-26 1:18PM EDT | 2024-08-23 | 6.90 | 5.40 | 7.10 | +1.07 | +18.35% | 4 | 75 | 28.56% |
| ADBE240830C00570000 | 2024-07-26 1:11PM EDT | 2024-08-30 | 8.40 | 7.00 | 9.30 | +0.25 | +3.07% | 352 | 54 | 29.34% |
| ADBE240920C00570000 | 2024-07-26 1:22PM EDT | 2024-09-20 | 19.98 | 17.80 | 21.30 | +1.63 | +8.88% | 4 | 650 | 38.33% |
| ADBE241018C00570000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 24.10 | 24.40 | 26.10 | +0.39 | +1.64% | 2 | 607 | 36.04% |
| ADBE241115C00570000 | 2024-07-26 1:01PM EDT | 2024-11-15 | 31.00 | 27.90 | 31.90 | +1.30 | +4.38% | 5 | 49 | 36.12% |
| ADBE241220C00570000 | 2024-07-25 12:10PM EDT | 2024-12-20 | 35.00 | 38.40 | 39.20 | 0.00 | - | 1 | 196 | 36.88% |
| ADBE250117C00570000 | 2024-07-26 9:38AM EDT | 2025-01-17 | 39.67 | 41.50 | 44.40 | +0.88 | +2.27% | 2 | 662 | 37.28% |
| ADBE250321C00570000 | 2024-07-24 11:36AM EDT | 2025-03-21 | 48.55 | 51.25 | 53.25 | 0.00 | - | 23 | 300 | 37.04% |
| ADBE260116C00570000 | 2024-07-18 10:35AM EDT | 2026-01-16 | 103.00 | 88.40 | 93.70 | 0.00 | - | 1 | 272 | 40.04% |
| ADBE260618C00570000 | 2024-07-24 10:16AM EDT | 2026-06-18 | 109.04 | 105.25 | 111.90 | +2.43 | +2.28% | 3 | 7 | 41.53% |
| ADBE261218C00570000 | 2024-07-25 9:46AM EDT | 2026-12-18 | 122.65 | 123.30 | 132.00 | 0.00 | - | 1 | 36 | 43.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00570000 | 2024-07-24 1:21PM EDT | 2024-08-02 | 29.23 | 25.75 | 30.20 | -7.72 | -20.89% | 1 | 49 | 37.60% |
| ADBE240809P00570000 | 2024-07-26 11:33AM EDT | 2024-08-09 | 31.22 | 27.55 | 30.55 | -3.87 | -11.03% | 2 | 44 | 27.83% |
| ADBE240816P00570000 | 2024-07-25 12:05PM EDT | 2024-08-16 | 32.88 | 29.60 | 31.15 | -5.31 | -13.90% | 5 | 271 | 24.38% |
| ADBE240823P00570000 | 2024-07-19 9:39AM EDT | 2024-08-23 | 23.32 | 29.95 | 34.15 | 0.00 | - | 10 | 14 | 27.55% |
| ADBE240830P00570000 | 2024-07-24 11:23AM EDT | 2024-08-30 | 37.53 | 31.25 | 35.70 | 0.00 | - | 2 | 7 | 27.37% |
| ADBE240920P00570000 | 2024-07-26 12:31PM EDT | 2024-09-20 | 40.83 | 40.20 | 42.65 | -1.92 | -4.49% | 41 | 343 | 30.67% |
| ADBE241018P00570000 | 2024-07-24 3:55PM EDT | 2024-10-18 | 52.87 | 43.40 | 47.45 | 0.00 | - | 31 | 690 | 29.90% |
| ADBE241115P00570000 | 2024-07-26 10:45AM EDT | 2024-11-15 | 52.63 | 48.25 | 49.75 | +0.48 | +0.92% | 4 | 18 | 27.88% |
| ADBE241220P00570000 | 2024-07-26 12:21PM EDT | 2024-12-20 | 54.40 | 54.25 | 55.15 | -5.83 | -9.68% | 2 | 156 | 28.36% |
| ADBE250117P00570000 | 2024-07-25 11:34AM EDT | 2025-01-17 | 61.35 | 55.65 | 57.65 | 0.00 | - | 18 | 114 | 27.69% |
| ADBE250321P00570000 | 2024-07-24 2:34PM EDT | 2025-03-21 | 68.00 | 60.10 | 67.00 | 0.00 | - | 1 | 10 | 29.14% |
| ADBE260116P00570000 | 2024-07-16 2:40PM EDT | 2026-01-16 | 73.25 | 80.75 | 86.70 | 0.00 | - | 5 | 288 | 26.88% |
| ADBE261218P00570000 | 2024-07-24 12:48PM EDT | 2026-12-18 | 105.00 | 98.80 | 105.85 | 0.00 | - | 2 | 76 | 26.83% |
© 2024 Yahoo. Todos os direitos reservados.