Mercado fechado
BOVESPA
123.779,54 -716,14 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,93 (-0,48%) PETROLEO CRU
80,19 +2,47 (+3,18%) OURO
2.359,90 +25,40 (+1,09%) Bitcoin USD
68.152,82 -1.476,90 (-2,12%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00600000 | 2024-05-23 9:37AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 78.91% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.06 | 0.00 | 1.34 | 0.00 | - | 10 | 11 | 68.07% |
| ADBE240614C00600000 | 2024-05-28 11:42AM EDT | 2024-06-14 | 0.44 | 0.36 | 0.55 | -0.30 | -40.54% | 25 | 18 | 50.00% |
| ADBE240621C00600000 | 2024-05-28 2:11PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.77 | -0.10 | -13.33% | 27 | 1,860 | 46.22% |
| ADBE240628C00600000 | 2024-05-28 12:23PM EDT | 2024-06-28 | 0.66 | 0.60 | 0.88 | -0.16 | -19.51% | 15 | 5 | 41.82% |
| ADBE240719C00600000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 1.30 | 1.35 | 1.68 | +0.04 | +3.17% | 29 | 633 | 36.78% |
| ADBE240816C00600000 | 2024-05-28 3:42PM EDT | 2024-08-16 | 2.50 | 2.63 | 3.00 | -0.11 | -4.21% | 13 | 193 | 33.87% |
| ADBE240920C00600000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 5.95 | 5.95 | 7.00 | 0.00 | - | 17 | 406 | 35.67% |
| ADBE241018C00600000 | 2024-05-24 3:14PM EDT | 2024-10-18 | 8.05 | 7.90 | 9.30 | 0.00 | - | 2 | 171 | 35.08% |
| ADBE241220C00600000 | 2024-05-28 3:44PM EDT | 2024-12-20 | 14.25 | 14.50 | 15.65 | -2.20 | -13.37% | 2 | 427 | 35.40% |
| ADBE250117C00600000 | 2024-05-28 2:02PM EDT | 2025-01-17 | 16.65 | 16.80 | 18.65 | -0.15 | -0.89% | 12 | 804 | 35.69% |
| ADBE250321C00600000 | 2024-05-20 10:01AM EDT | 2025-03-21 | 26.80 | 23.10 | 25.10 | 0.00 | - | 3 | 55 | 36.14% |
| ADBE250620C00600000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 33.85 | 32.25 | 35.15 | 0.00 | - | 3 | 414 | 37.30% |
| ADBE260116C00600000 | 2024-05-24 3:47PM EDT | 2026-01-16 | 54.75 | 53.05 | 57.55 | 0.00 | - | 1 | 556 | 39.62% |
| ADBE260618C00600000 | 2024-05-06 1:01PM EDT | 2026-06-18 | 75.80 | 66.20 | 74.25 | 0.00 | - | - | 2 | 41.51% |
| ADBE261218C00600000 | 2024-05-24 11:44AM EDT | 2026-12-18 | 87.52 | 81.00 | 90.00 | 0.00 | - | 1 | 38 | 42.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 119.70 | 124.35 | 0.00 | - | 1 | 0 | 59.89% |
| ADBE240719P00600000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 119.90 | 119.75 | 123.70 | 0.00 | - | 10 | 4 | 38.73% |
| ADBE240816P00600000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 108.32 | 120.15 | 123.85 | 0.00 | - | 2 | 0 | 31.82% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 121.20 | 124.75 | 0.00 | - | 13 | 56 | 28.75% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 120.75 | 125.45 | 0.00 | - | 8 | 18 | 27.13% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 114.60 | 124.40 | 127.35 | 0.00 | - | 10 | 21 | 25.25% |
| ADBE250117P00600000 | 2024-05-28 3:26PM EDT | 2025-01-17 | 130.13 | 124.90 | 128.45 | +7.20 | +5.86% | 2 | 856 | 24.97% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 124.55 | 131.65 | 0.00 | - | 1 | 4 | 25.11% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00600000 | 2024-05-24 3:23PM EDT | 2026-01-16 | 145.00 | 137.95 | 143.30 | +2.56 | +1.80% | 1 | 105 | 23.92% |
| ADBE261218P00600000 | 2024-05-24 3:48PM EDT | 2026-12-18 | 153.00 | 146.05 | 156.00 | 0.00 | - | 12 | 98 | 23.85% |
© 2024 Yahoo. Todos os direitos reservados.