Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.947,43 -12,77 (-0,02%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00410000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 84.66 | 71.95 | 75.85 | 0.00 | - | - | 3 | 68.75% |
| ADBE240621C00410000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 80.49 | 77.15 | 79.80 | 0.00 | - | 1 | 66 | 50.65% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 80.65 | 83.35 | 0.00 | - | 3 | 9 | 47.91% |
| ADBE240816C00410000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 85.50 | 84.25 | 85.80 | 0.00 | - | 2 | 9 | 43.60% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 45.51% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 44.64% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 109.17 | 103.10 | 105.00 | 0.00 | - | 2 | 7 | 45.12% |
| ADBE250117C00410000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 107.93 | 104.75 | 107.90 | 0.00 | - | 2 | 521 | 44.71% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 113.60 | 118.30 | 0.00 | - | 2 | 43 | 46.96% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 123.00 | 125.90 | 0.00 | - | 1 | 9 | 45.73% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 44.85% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 54.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00410000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | -0.07 | -63.64% | 2 | 29 | 53.32% |
| ADBE240531P00410000 | 2024-05-17 11:08AM EDT | 2024-05-31 | 0.06 | 0.05 | 1.09 | -0.39 | -86.67% | 2 | 187 | 54.83% |
| ADBE240607P00410000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 0.53 | 0.08 | 0.59 | 0.00 | - | 2 | 11 | 39.21% |
| ADBE240614P00410000 | 2024-05-16 3:02PM EDT | 2024-06-14 | 2.20 | 1.76 | 2.48 | 0.00 | - | 13 | 49 | 46.18% |
| ADBE240621P00410000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 2.35 | 2.26 | 2.56 | -0.16 | -6.37% | 8 | 1,698 | 41.50% |
| ADBE240628P00410000 | 2024-05-17 12:09PM EDT | 2024-06-28 | 3.08 | 1.47 | 3.55 | +0.05 | +1.65% | 1 | 11 | 41.40% |
| ADBE240719P00410000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.30 | -0.15 | -3.45% | 1 | 107 | 35.66% |
| ADBE240816P00410000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 6.00 | 5.25 | 6.15 | -0.21 | -3.38% | 1 | 54 | 33.28% |
| ADBE240920P00410000 | 2024-05-14 1:16PM EDT | 2024-09-20 | 12.04 | 8.95 | 10.50 | 0.00 | - | 2 | 194 | 34.54% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 10.75 | 12.25 | 0.00 | - | 1 | 188 | 33.31% |
| ADBE241220P00410000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 18.00 | 15.55 | 18.30 | 0.00 | - | 9 | 88 | 33.72% |
| ADBE250117P00410000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 18.85 | 16.85 | 19.25 | 0.00 | - | 1 | 683 | 32.53% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 23.17 | 21.05 | 24.55 | 0.00 | - | 5 | 188 | 32.90% |
| ADBE250620P00410000 | 2024-05-14 3:44PM EDT | 2025-06-20 | 29.89 | 25.95 | 29.00 | 0.00 | - | 1 | 149 | 31.68% |
| ADBE260116P00410000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 38.70 | 36.85 | 41.00 | 0.00 | - | 3 | 161 | 31.53% |
| ADBE261218P00410000 | 2024-05-15 10:09AM EDT | 2026-12-18 | 52.53 | 46.00 | 56.00 | 0.00 | - | 1 | 32 | 31.07% |
© 2024 Yahoo. Todos os direitos reservados.