Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.444,76 +90,73 (+0,17%)
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:600.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00600000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 10.13 | 9.45 | 10.35 | -1.40 | -12.14% | 289 | 1,004 | 80.27% |
| ADBE240920C00600000 | 2024-09-06 3:44PM EDT | 2024-09-20 | 12.48 | 10.65 | 12.40 | -0.72 | -5.45% | 38 | 2,507 | 58.95% |
| ADBE240927C00600000 | 2024-09-06 3:39PM EDT | 2024-09-27 | 13.97 | 12.05 | 14.60 | -3.33 | -19.25% | 11 | 74 | 51.38% |
| ADBE241004C00600000 | 2024-09-06 10:23AM EDT | 2024-10-04 | 16.50 | 14.55 | 16.75 | -3.30 | -16.67% | 1 | 5 | 50.35% |
| ADBE241018C00600000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 18.68 | 18.50 | 22.00 | -1.31 | -6.55% | 34 | 1,285 | 48.26% |
| ADBE241115C00600000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 25.90 | 23.65 | 25.85 | -2.35 | -8.32% | 12 | 150 | 41.30% |
| ADBE241220C00600000 | 2024-09-06 2:27PM EDT | 2024-12-20 | 34.84 | 33.50 | 35.75 | -1.71 | -4.68% | 11 | 683 | 42.08% |
| ADBE250117C00600000 | 2024-09-06 10:21AM EDT | 2025-01-17 | 40.10 | 38.10 | 40.00 | +0.69 | +1.75% | 17 | 900 | 40.53% |
| ADBE250321C00600000 | 2024-09-05 3:46PM EDT | 2025-03-21 | 51.41 | 50.25 | 52.40 | 0.00 | - | 1 | 139 | 40.93% |
| ADBE250417C00600000 | 2024-09-04 3:59PM EDT | 2025-04-17 | 60.08 | 52.50 | 55.20 | 0.00 | - | 9 | 13 | 39.96% |
| ADBE250620C00600000 | 2024-09-03 2:55PM EDT | 2025-06-20 | 67.70 | 62.00 | 65.10 | 0.00 | - | 69 | 558 | 40.18% |
| ADBE250815C00600000 | 2024-09-03 3:49PM EDT | 2025-08-15 | 71.25 | 69.15 | 72.35 | 0.00 | - | 3 | 14 | 40.08% |
| ADBE260116C00600000 | 2024-09-04 10:09AM EDT | 2026-01-16 | 93.53 | 88.35 | 92.25 | 0.00 | - | 2 | 545 | 40.89% |
| ADBE260618C00600000 | 2024-07-08 9:31AM EDT | 2026-06-18 | 119.00 | 83.05 | 88.80 | 0.00 | - | 1 | 18 | 34.59% |
| ADBE261218C00600000 | 2024-09-06 12:46PM EDT | 2026-12-18 | 120.94 | 120.30 | 127.20 | -9.06 | -6.97% | 1 | 38 | 42.01% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00600000 | 2024-09-06 1:57PM EDT | 2024-09-13 | 47.76 | 45.00 | 47.10 | +8.48 | +21.59% | 1 | 11 | 78.48% |
| ADBE240920P00600000 | 2024-08-30 1:58PM EDT | 2024-09-20 | 49.47 | 47.00 | 49.70 | +8.65 | +21.19% | 1 | 34 | 59.58% |
| ADBE241004P00600000 | 2024-08-27 3:07PM EDT | 2024-10-04 | 45.90 | 48.50 | 51.45 | 0.00 | - | - | 1 | 47.00% |
| ADBE241018P00600000 | 2024-09-05 11:14AM EDT | 2024-10-18 | 48.04 | 51.55 | 53.00 | -2.33 | -4.63% | 2 | 48 | 40.38% |
| ADBE241115P00600000 | 2024-07-31 1:08PM EDT | 2024-11-15 | 60.20 | 45.65 | 49.00 | 0.00 | - | 1 | 2 | 26.62% |
| ADBE241220P00600000 | 2024-09-03 12:10PM EDT | 2024-12-20 | 56.10 | 63.00 | 64.75 | 0.00 | - | 2 | 34 | 35.64% |
| ADBE250117P00600000 | 2024-09-04 3:57PM EDT | 2025-01-17 | 58.10 | 65.60 | 68.70 | 0.00 | - | 2 | 396 | 34.63% |
| ADBE250321P00600000 | 2024-09-05 3:27PM EDT | 2025-03-21 | 69.70 | 72.65 | 74.15 | 0.00 | - | 1 | 9 | 31.87% |
| ADBE250620P00600000 | 2024-09-04 2:31PM EDT | 2025-06-20 | 73.15 | 79.25 | 82.80 | 0.00 | - | 13 | 290 | 30.70% |
| ADBE260116P00600000 | 2024-09-05 11:34AM EDT | 2026-01-16 | 94.90 | 95.00 | 98.70 | 0.00 | - | 2 | 149 | 29.40% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 28.52% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 28.70% |
© 2024 Yahoo. Todos os direitos reservados.