Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.594,14 -190,61 (-0,29%)
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:400.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00400000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 83.75 | 81.85 | 85.80 | 0.00 | - | 5 | 6 | 75.20% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 82.35 | 86.25 | 0.00 | - | - | 1 | 58.72% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 84.50 | 82.45 | 86.80 | +84.50 | - | 1 | 1 | 50.44% |
| ADBE240614C00400000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 91.40 | 83.10 | 90.50 | +91.40 | - | 1 | 1 | 55.74% |
| ADBE240621C00400000 | 2024-05-16 2:30PM EDT | 2024-06-21 | 86.83 | 85.25 | 89.15 | 0.00 | - | 1 | 93 | 51.26% |
| ADBE240719C00400000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 95.42 | 88.70 | 93.30 | 0.00 | - | 3 | 8 | 52.31% |
| ADBE240816C00400000 | 2024-05-15 2:08PM EDT | 2024-08-16 | 99.35 | 92.85 | 95.35 | 0.00 | - | 1 | 4 | 46.80% |
| ADBE240920C00400000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 88.00 | 98.65 | 101.30 | 0.00 | - | 1 | 21 | 47.42% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 102.05 | 103.65 | 0.00 | - | 5 | 6 | 45.47% |
| ADBE241220C00400000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 103.75 | 110.45 | 112.35 | 0.00 | - | 1 | 8 | 46.02% |
| ADBE250117C00400000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 113.90 | 113.00 | 115.15 | 0.00 | - | 4 | 237 | 45.57% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 120.50 | 125.10 | 0.00 | - | 3 | 9 | 47.67% |
| ADBE250620C00400000 | 2024-05-13 10:33AM EDT | 2025-06-20 | 135.14 | 129.05 | 134.30 | 0.00 | - | 1 | 36 | 47.47% |
| ADBE260116C00400000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 152.00 | 148.30 | 154.05 | +10.45 | +7.38% | 4 | 60 | 48.02% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 171.00 | 180.95 | 0.00 | - | 3 | 16 | 49.06% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00400000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 4 | 53 | 57.23% |
| ADBE240531P00400000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.22 | -0.04 | -26.67% | 1 | 119 | 46.78% |
| ADBE240607P00400000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 0.12 | 0.14 | 0.51 | 0.00 | - | 4 | 16 | 42.97% |
| ADBE240614P00400000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 1.38 | 1.26 | 2.11 | -0.19 | -12.10% | 1 | 106 | 49.37% |
| ADBE240621P00400000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.71 | 1.40 | 1.80 | -0.13 | -7.07% | 9 | 932 | 42.36% |
| ADBE240628P00400000 | 2024-05-17 10:23AM EDT | 2024-06-28 | 2.10 | 1.42 | 2.86 | -0.22 | -9.48% | 5 | 15 | 43.27% |
| ADBE240719P00400000 | 2024-05-17 10:20AM EDT | 2024-07-19 | 3.10 | 2.67 | 3.30 | -0.10 | -3.13% | 9 | 158 | 36.58% |
| ADBE240816P00400000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 4.74 | 4.10 | 4.90 | -0.16 | -3.27% | 8 | 183 | 34.08% |
| ADBE240920P00400000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 8.53 | 7.90 | 8.30 | 0.00 | - | 7 | 373 | 34.53% |
| ADBE241018P00400000 | 2024-05-17 11:00AM EDT | 2024-10-18 | 10.13 | 9.70 | 10.25 | -0.24 | -2.31% | 2 | 204 | 33.80% |
| ADBE241220P00400000 | 2024-05-17 10:26AM EDT | 2024-12-20 | 15.05 | 13.35 | 15.55 | +1.15 | +8.27% | 2 | 328 | 33.87% |
| ADBE250117P00400000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 15.68 | 14.60 | 16.85 | 0.00 | - | 63 | 2,980 | 33.05% |
| ADBE250321P00400000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 20.51 | 19.65 | 21.80 | +0.55 | +2.76% | 3 | 892 | 33.33% |
| ADBE250620P00400000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 25.07 | 24.05 | 26.20 | -1.58 | -5.93% | 2 | 996 | 32.17% |
| ADBE260116P00400000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 35.20 | 33.75 | 38.30 | 0.00 | - | 1 | 432 | 32.22% |
| ADBE260618P00400000 | 2024-05-15 2:50PM EDT | 2026-06-18 | 40.45 | 38.15 | 45.60 | 0.00 | - | 23 | 57 | 32.04% |
| ADBE261218P00400000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 47.00 | 43.00 | 48.50 | 0.00 | - | 1 | 101 | 29.92% |
© 2024 Yahoo. Todos os direitos reservados.