Mercado fechado
BOVESPA
124.665,68 -984,35 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.923,29 -508,74 (-0,90%) PETROLEO CRU
76,88 -0,69 (-0,89%) OURO
2.333,50 -59,40 (-2,48%) Bitcoin USD
66.873,26 -2.792,59 (-4,01%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00450000 | 2024-05-21 3:28PM EDT | 2024-05-24 | 31.60 | 28.10 | 36.65 | 0.00 | - | 5 | 4 | 103.04% |
| ADBE240531C00450000 | 2024-05-22 12:04PM EDT | 2024-05-31 | 35.90 | 30.75 | 35.10 | 0.00 | - | 10 | 315 | 39.49% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 36.66 | 32.05 | 36.20 | 0.00 | - | 8 | 2 | 34.59% |
| ADBE240621C00450000 | 2024-05-23 12:58PM EDT | 2024-06-21 | 43.62 | 41.50 | 43.05 | +0.66 | +1.54% | 1 | 370 | 42.37% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 45.01 | 39.85 | 44.75 | 0.00 | - | 1 | 2 | 41.53% |
| ADBE240719C00450000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 48.96 | 47.05 | 47.95 | +0.16 | +0.33% | 5 | 49 | 38.08% |
| ADBE240816C00450000 | 2024-05-23 12:45PM EDT | 2024-08-16 | 55.90 | 51.25 | 52.75 | +5.40 | +10.69% | 1 | 12 | 37.12% |
| ADBE240920C00450000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 66.05 | 59.50 | 60.65 | 0.00 | - | 2 | 34 | 39.19% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 65.75 | 68.45 | 0.00 | - | 6 | 19 | 42.21% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 42.65% |
| ADBE250117C00450000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 76.80 | 77.60 | 79.10 | -2.70 | -3.40% | 2 | 459 | 40.60% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 83.05 | 88.25 | 0.00 | - | 1 | 11 | 41.73% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 95.85 | 98.65 | 0.00 | - | 1 | 24 | 42.17% |
| ADBE260116C00450000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 122.50 | 118.30 | 122.60 | 0.00 | - | 2 | 15 | 44.49% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 148.00 | 144.10 | 152.95 | 0.00 | - | 1 | 11 | 46.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00450000 | 2024-05-23 11:58AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.16 | -0.07 | -46.67% | 32 | 1,304 | 49.22% |
| ADBE240531P00450000 | 2024-05-23 3:34PM EDT | 2024-05-31 | 0.38 | 0.33 | 0.49 | -0.02 | -5.00% | 165 | 382 | 28.49% |
| ADBE240607P00450000 | 2024-05-23 2:46PM EDT | 2024-06-07 | 1.24 | 1.02 | 1.26 | +0.22 | +21.57% | 119 | 368 | 26.80% |
| ADBE240614P00450000 | 2024-05-23 11:07AM EDT | 2024-06-14 | 8.50 | 7.60 | 8.00 | +1.45 | +20.57% | 15 | 146 | 43.89% |
| ADBE240621P00450000 | 2024-05-23 3:23PM EDT | 2024-06-21 | 8.76 | 8.30 | 8.80 | +0.56 | +6.83% | 348 | 2,246 | 40.27% |
| ADBE240628P00450000 | 2024-05-23 2:52PM EDT | 2024-06-28 | 10.00 | 8.85 | 9.70 | +0.85 | +9.29% | 17 | 98 | 38.08% |
| ADBE240719P00450000 | 2024-05-23 3:45PM EDT | 2024-07-19 | 11.96 | 11.75 | 12.20 | +1.06 | +9.72% | 47 | 1,524 | 34.36% |
| ADBE240816P00450000 | 2024-05-23 10:17AM EDT | 2024-08-16 | 12.80 | 14.65 | 15.15 | -1.61 | -11.17% | 11 | 790 | 31.91% |
| ADBE240920P00450000 | 2024-05-23 2:56PM EDT | 2024-09-20 | 21.20 | 20.25 | 20.75 | +1.20 | +6.00% | 115 | 1,710 | 32.63% |
| ADBE241018P00450000 | 2024-05-23 2:56PM EDT | 2024-10-18 | 23.80 | 22.70 | 23.30 | +2.15 | +9.93% | 55 | 755 | 31.71% |
| ADBE241220P00450000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 30.05 | 29.55 | 29.95 | +1.45 | +5.07% | 6 | 260 | 31.56% |
| ADBE250117P00450000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 29.40 | 31.20 | 31.90 | -0.95 | -3.13% | 3 | 1,603 | 31.02% |
| ADBE250321P00450000 | 2024-05-23 10:40AM EDT | 2025-03-21 | 33.37 | 35.60 | 36.85 | -2.63 | -7.31% | 2 | 170 | 30.67% |
| ADBE250620P00450000 | 2024-05-22 3:52PM EDT | 2025-06-20 | 41.36 | 40.50 | 42.45 | 0.00 | - | 1 | 377 | 29.91% |
| ADBE260116P00450000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 53.55 | 52.05 | 55.15 | 0.00 | - | 6 | 366 | 29.67% |
| ADBE260618P00450000 | 2024-05-14 3:09PM EDT | 2026-06-18 | 62.10 | 56.25 | 64.60 | 0.00 | - | - | 18 | 30.16% |
| ADBE261218P00450000 | 2024-05-23 3:29PM EDT | 2026-12-18 | 66.50 | 62.00 | 70.95 | -0.50 | -0.75% | 15 | 130 | 29.28% |
© 2024 Yahoo. Todos os direitos reservados.