Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,15 -0,08 (-0,10%) OURO
2.335,40 -5,80 (-0,25%) Bitcoin USD
67.740,79 -592,06 (-0,87%)
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:490.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00490000 | 2024-05-29 3:50PM EDT | 2024-05-31 | 0.68 | 0.54 | 0.88 | -0.63 | -48.09% | 420 | 810 | 32.81% |
| ADBE240607C00490000 | 2024-05-29 3:38PM EDT | 2024-06-07 | 3.55 | 3.40 | 3.95 | +0.08 | +2.31% | 123 | 421 | 29.02% |
| ADBE240614C00490000 | 2024-05-29 9:57AM EDT | 2024-06-14 | 14.65 | 14.85 | 15.50 | -0.70 | -4.56% | 25 | 145 | 51.47% |
| ADBE240621C00490000 | 2024-05-29 3:14PM EDT | 2024-06-21 | 16.20 | 16.20 | 16.80 | -0.70 | -4.14% | 69 | 1,359 | 46.38% |
| ADBE240628C00490000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 18.30 | 17.15 | 18.25 | +3.50 | +23.65% | 1 | 13 | 43.29% |
| ADBE240705C00490000 | 2024-05-29 10:49AM EDT | 2024-07-05 | 20.50 | 18.25 | 19.40 | +3.70 | +22.02% | 1 | 2 | 40.90% |
| ADBE240719C00490000 | 2024-05-29 3:41PM EDT | 2024-07-19 | 21.10 | 21.30 | 21.75 | +0.75 | +3.69% | 20 | 387 | 38.16% |
| ADBE240816C00490000 | 2024-05-29 11:57AM EDT | 2024-08-16 | 27.60 | 26.15 | 26.65 | +0.80 | +2.99% | 7 | 312 | 36.21% |
| ADBE240920C00490000 | 2024-05-28 3:17PM EDT | 2024-09-20 | 33.25 | 34.50 | 34.95 | 0.00 | - | 7 | 222 | 37.94% |
| ADBE241018C00490000 | 2024-05-29 2:14PM EDT | 2024-10-18 | 38.55 | 38.55 | 39.10 | +0.09 | +0.23% | 17 | 378 | 37.48% |
| ADBE241220C00490000 | 2024-05-28 10:51AM EDT | 2024-12-20 | 47.80 | 48.85 | 50.45 | 0.00 | - | 5 | 47 | 39.15% |
| ADBE250117C00490000 | 2024-05-29 9:52AM EDT | 2025-01-17 | 56.26 | 52.30 | 55.05 | +4.59 | +8.88% | 6 | 286 | 39.75% |
| ADBE250321C00490000 | 2024-05-23 12:56PM EDT | 2025-03-21 | 66.60 | 61.25 | 63.45 | 0.00 | - | 8 | 45 | 40.18% |
| ADBE250620C00490000 | 2024-05-24 10:37AM EDT | 2025-06-20 | 73.79 | 71.40 | 74.75 | 0.00 | - | 1 | 82 | 40.95% |
| ADBE260116C00490000 | 2024-05-28 11:52AM EDT | 2026-01-16 | 97.78 | 94.85 | 99.15 | +3.64 | +3.87% | 5 | 40 | 43.16% |
| ADBE260618C00490000 | 2024-05-29 2:00PM EDT | 2026-06-18 | 112.10 | 109.00 | 114.90 | -0.70 | -0.62% | 78 | 950 | 44.46% |
| ADBE261218C00490000 | 2024-05-22 1:22PM EDT | 2026-12-18 | 132.00 | 123.05 | 129.85 | 0.00 | - | 1 | 30 | 45.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00490000 | 2024-05-29 11:58AM EDT | 2024-05-31 | 13.10 | 11.95 | 13.55 | -1.85 | -12.37% | 5 | 221 | 35.96% |
| ADBE240607P00490000 | 2024-05-29 12:27PM EDT | 2024-06-07 | 14.75 | 14.60 | 15.95 | -4.33 | -22.69% | 6 | 208 | 27.47% |
| ADBE240614P00490000 | 2024-05-29 12:38PM EDT | 2024-06-14 | 26.16 | 25.35 | 26.60 | +0.05 | +0.19% | 7 | 110 | 48.99% |
| ADBE240621P00490000 | 2024-05-29 2:45PM EDT | 2024-06-21 | 26.97 | 26.60 | 27.70 | -0.13 | -0.48% | 13 | 2,446 | 43.20% |
| ADBE240628P00490000 | 2024-05-29 1:35PM EDT | 2024-06-28 | 27.95 | 25.65 | 28.90 | -2.06 | -6.86% | 1 | 11 | 40.06% |
| ADBE240719P00490000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 28.65 | 30.05 | 30.75 | -1.68 | -5.54% | 2 | 760 | 33.35% |
| ADBE240816P00490000 | 2024-05-29 10:08AM EDT | 2024-08-16 | 32.50 | 33.15 | 33.75 | -3.80 | -10.47% | 11 | 488 | 30.21% |
| ADBE240920P00490000 | 2024-05-29 3:17PM EDT | 2024-09-20 | 39.35 | 38.65 | 39.30 | -1.41 | -3.46% | 7 | 117 | 30.39% |
| ADBE241018P00490000 | 2024-05-29 2:13PM EDT | 2024-10-18 | 41.80 | 41.05 | 41.75 | -3.48 | -7.69% | 4 | 232 | 29.29% |
| ADBE241220P00490000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 43.80 | 47.20 | 50.00 | 0.00 | - | 1 | 139 | 30.16% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 50.23 | 49.10 | 50.60 | +1.03 | +2.09% | 2 | 3,363 | 28.69% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 50.15 | 56.05 | 0.00 | - | 1 | 135 | 28.63% |
| ADBE250620P00490000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 56.65 | 59.25 | 61.85 | 0.00 | - | 2 | 414 | 28.00% |
| ADBE260116P00490000 | 2024-05-28 9:33AM EDT | 2026-01-16 | 75.00 | 70.75 | 76.05 | 0.00 | - | 1 | 135 | 28.40% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 75.55 | 84.55 | 0.00 | - | 1 | 13 | 28.48% |
| ADBE261218P00490000 | 2024-05-29 11:34AM EDT | 2026-12-18 | 84.85 | 82.00 | 91.00 | +3.15 | +3.86% | 1 | 66 | 27.68% |
© 2024 Yahoo. Todos os direitos reservados.