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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00630000 | 2024-07-24 10:35AM EDT | 2024-07-26 | 0.02 | 0.00 | 0.97 | 0.00 | - | 6 | 47 | 149.32% |
| ADBE240802C00630000 | 2024-07-26 9:46AM EDT | 2024-08-02 | 0.17 | 0.00 | 0.40 | +0.05 | +41.67% | 2 | 38 | 51.12% |
| ADBE240809C00630000 | 2024-07-11 11:25AM EDT | 2024-08-09 | 1.25 | 0.00 | 1.12 | 0.00 | - | 6 | 5 | 44.96% |
| ADBE240816C00630000 | 2024-07-25 3:44PM EDT | 2024-08-16 | 0.25 | 0.08 | 0.85 | 0.00 | - | 3 | 182 | 35.16% |
| ADBE240823C00630000 | 2024-07-18 2:50PM EDT | 2024-08-23 | 1.50 | 0.16 | 2.60 | 0.00 | - | 8 | 31 | 39.14% |
| ADBE240830C00630000 | 2024-07-25 1:04PM EDT | 2024-08-30 | 1.72 | 0.33 | 1.60 | 0.00 | - | 3 | 36 | 31.30% |
| ADBE240920C00630000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 5.50 | 4.30 | 6.10 | +0.53 | +10.66% | 5 | 280 | 35.69% |
| ADBE241018C00630000 | 2024-07-24 11:23AM EDT | 2024-10-18 | 7.20 | 6.65 | 9.50 | 0.00 | - | 1 | 713 | 34.13% |
| ADBE241115C00630000 | 2024-07-25 2:00PM EDT | 2024-11-15 | 12.25 | 11.75 | 14.20 | 0.00 | - | 2 | 4 | 34.76% |
| ADBE241220C00630000 | 2024-07-22 3:45PM EDT | 2024-12-20 | 22.00 | 18.05 | 21.00 | 0.00 | - | 2 | 82 | 36.29% |
| ADBE250117C00630000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 22.30 | 19.85 | 24.30 | +1.00 | +4.69% | 2 | 943 | 35.77% |
| ADBE250321C00630000 | 2024-07-24 10:20AM EDT | 2025-03-21 | 28.90 | 29.10 | 33.25 | 0.00 | - | 15 | 31 | 36.27% |
| ADBE260116C00630000 | 2024-07-24 10:21AM EDT | 2026-01-16 | 65.70 | 64.30 | 69.85 | 0.00 | - | 26 | 652 | 38.38% |
| ADBE260618C00630000 | 2024-07-18 10:35AM EDT | 2026-06-18 | 95.35 | 81.00 | 89.00 | 0.00 | - | 1 | 2 | 40.31% |
| ADBE261218C00630000 | 2024-07-12 9:30AM EDT | 2026-12-18 | 111.00 | 99.00 | 107.00 | 0.00 | - | 1 | 21 | 41.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00630000 | 2024-07-19 2:43PM EDT | 2024-07-26 | 79.63 | 83.00 | 92.00 | 0.00 | - | 1 | 0 | 244.14% |
| ADBE240816P00630000 | 2024-07-17 9:35AM EDT | 2024-08-16 | 69.40 | 85.00 | 89.65 | 0.00 | - | 3 | 0 | 42.60% |
| ADBE240920P00630000 | 2024-07-18 3:21PM EDT | 2024-09-20 | 75.59 | 87.60 | 90.05 | 0.00 | - | 1 | 1 | 27.64% |
| ADBE241018P00630000 | 2024-06-26 10:27AM EDT | 2024-10-18 | 102.43 | 93.05 | 95.85 | 0.00 | - | 17 | 13 | 32.48% |
| ADBE241220P00630000 | 2024-07-01 3:50PM EDT | 2024-12-20 | 82.39 | 94.15 | 97.85 | 0.00 | - | 2 | 3 | 26.68% |
| ADBE250117P00630000 | 2024-07-25 2:52PM EDT | 2025-01-17 | 100.60 | 95.40 | 99.20 | 0.00 | - | 1 | 125 | 25.68% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 2025-03-21 | 102.85 | 100.05 | 103.05 | 0.00 | - | 1 | 1 | 24.85% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 37.60% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 2026-06-18 | 177.33 | 105.15 | 112.75 | 0.00 | - | 2 | 3 | 18.40% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 2026-12-18 | 182.03 | 113.00 | 122.00 | 0.00 | - | 2 | 20 | 19.36% |
© 2024 Yahoo. Todos os direitos reservados.