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
67.993,10 +904,77 (+1,35%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00640000 | 2024-07-22 12:43PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.29 | 0.00 | - | 19 | 20 | 51.47% |
| ADBE240809C00640000 | 2024-07-16 10:21AM EDT | 2024-08-09 | 0.67 | 0.00 | 1.08 | 0.00 | - | - | 4 | 49.98% |
| ADBE240816C00640000 | 2024-07-25 2:33PM EDT | 2024-08-16 | 0.18 | 0.05 | 0.51 | 0.00 | - | 20 | 177 | 35.67% |
| ADBE240823C00640000 | 2024-07-10 1:04PM EDT | 2024-08-23 | 2.14 | 0.09 | 2.45 | 0.00 | - | 38 | 26 | 42.24% |
| ADBE240830C00640000 | 2024-07-25 2:35PM EDT | 2024-08-30 | 1.01 | 0.12 | 3.55 | +0.41 | +68.33% | 4 | 26 | 41.54% |
| ADBE240920C00640000 | 2024-07-26 1:37PM EDT | 2024-09-20 | 4.60 | 4.20 | 4.95 | +0.40 | +9.52% | 2 | 625 | 36.07% |
| ADBE241018C00640000 | 2024-07-26 1:31PM EDT | 2024-10-18 | 7.51 | 6.80 | 7.45 | +1.46 | +24.13% | 6 | 88 | 33.50% |
| ADBE241115C00640000 | 2024-07-24 12:33PM EDT | 2024-11-15 | 8.55 | 9.90 | 13.05 | 0.00 | - | 4 | 7 | 35.65% |
| ADBE241220C00640000 | 2024-07-19 2:20PM EDT | 2024-12-20 | 20.00 | 14.65 | 19.40 | 0.00 | - | 1 | 140 | 36.87% |
| ADBE250117C00640000 | 2024-07-25 11:50AM EDT | 2025-01-17 | 16.70 | 19.10 | 20.35 | 0.00 | - | 1 | 373 | 34.54% |
| ADBE250321C00640000 | 2024-07-23 10:38AM EDT | 2025-03-21 | 31.65 | 26.35 | 30.75 | 0.00 | - | 5 | 43 | 36.33% |
| ADBE250620C00640000 | 2024-07-24 11:58AM EDT | 2025-06-20 | 37.95 | 37.95 | 40.30 | +1.15 | +3.13% | 3 | 302 | 35.87% |
| ADBE260116C00640000 | 2024-07-19 2:55PM EDT | 2026-01-16 | 69.70 | 60.60 | 65.95 | 0.00 | - | 4 | 234 | 38.01% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 2026-06-18 | 51.63 | 88.75 | 96.00 | 0.00 | - | - | 2 | 43.65% |
| ADBE261218C00640000 | 2024-07-25 11:26AM EDT | 2026-12-18 | 94.37 | 97.75 | 103.00 | 0.00 | - | 1 | 11 | 40.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 197.14% |
| ADBE240920P00640000 | 2024-07-23 2:35PM EDT | 2024-09-20 | 92.48 | 96.15 | 100.45 | 0.00 | - | 8 | 4 | 31.14% |
| ADBE241018P00640000 | 2024-07-08 10:06AM EDT | 2024-10-18 | 80.47 | 97.40 | 100.10 | 0.00 | - | 29 | 9 | 24.63% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 65.28% |
| ADBE250117P00640000 | 2024-06-21 12:46PM EDT | 2025-01-17 | 114.70 | 95.50 | 101.80 | 0.00 | - | 2 | 0 | 19.54% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 58.60% |
| ADBE250620P00640000 | 2024-07-25 12:42PM EDT | 2025-06-20 | 115.38 | 110.10 | 116.55 | 0.00 | - | 1 | 159 | 24.44% |
| ADBE260116P00640000 | 2024-07-11 11:00AM EDT | 2026-01-16 | 113.25 | 123.50 | 128.90 | 0.00 | - | 26 | 183 | 24.42% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 21.76% |
© 2024 Yahoo. Todos os direitos reservados.