Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.228,95 +1.251,88 (+1,87%)
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:460.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00460000 | 2024-07-26 10:02AM EDT | 2024-08-02 | 80.34 | 80.75 | 85.30 | -40.09 | -33.29% | 1 | 6 | 64.84% |
| ADBE240816C00460000 | 2024-07-25 10:51AM EDT | 2024-08-16 | 72.50 | 83.00 | 86.45 | 0.00 | - | 2 | 599 | 57.97% |
| ADBE240830C00460000 | 2024-07-16 9:50AM EDT | 2024-08-30 | 113.00 | 82.00 | 88.95 | 0.00 | - | 1 | 1 | 52.32% |
| ADBE240920C00460000 | 2024-07-23 10:33AM EDT | 2024-09-20 | 101.10 | 90.25 | 93.25 | 0.00 | - | 1 | 92 | 49.85% |
| ADBE241018C00460000 | 2024-07-24 11:14AM EDT | 2024-10-18 | 88.89 | 93.85 | 96.05 | 0.00 | - | 1 | 109 | 44.77% |
| ADBE241115C00460000 | 2024-07-19 2:38PM EDT | 2024-11-15 | 106.27 | 97.60 | 100.65 | 0.00 | - | 1 | 1 | 44.20% |
| ADBE241220C00460000 | 2024-07-24 3:49PM EDT | 2024-12-20 | 97.12 | 103.60 | 106.75 | 0.00 | - | 4 | 81 | 44.50% |
| ADBE250117C00460000 | 2024-07-15 2:51PM EDT | 2025-01-17 | 125.46 | 106.55 | 110.55 | 0.00 | - | 3 | 350 | 44.04% |
| ADBE250321C00460000 | 2024-07-22 2:49PM EDT | 2025-03-21 | 128.60 | 114.70 | 118.85 | 0.00 | - | 1 | 106 | 43.69% |
| ADBE250620C00460000 | 2024-07-09 3:38PM EDT | 2025-06-20 | 149.75 | 124.25 | 129.35 | 0.00 | - | 1 | 91 | 43.37% |
| ADBE260116C00460000 | 2024-07-15 11:06AM EDT | 2026-01-16 | 169.01 | 146.20 | 152.25 | 0.00 | - | 1 | 14 | 44.22% |
| ADBE260618C00460000 | 2024-07-09 11:07AM EDT | 2026-06-18 | 187.13 | 161.00 | 169.00 | 0.00 | - | 1 | 2,164 | 45.65% |
| ADBE261218C00460000 | 2024-07-24 11:26AM EDT | 2026-12-18 | 175.00 | 177.15 | 185.20 | 0.00 | - | 1 | 52 | 46.32% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00460000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.40 | 0.01 | 0.53 | -0.19 | -32.20% | 30 | 10 | 57.23% |
| ADBE240809P00460000 | 2024-07-05 11:55AM EDT | 2024-08-09 | 0.35 | 0.01 | 1.35 | 0.00 | - | 5 | 5 | 53.99% |
| ADBE240816P00460000 | 2024-07-24 11:09AM EDT | 2024-08-16 | 0.63 | 0.40 | 1.27 | 0.00 | - | 1 | 987 | 43.51% |
| ADBE240823P00460000 | 2024-07-22 9:44AM EDT | 2024-08-23 | 0.80 | 0.01 | 3.00 | 0.00 | - | - | 7 | 46.29% |
| ADBE240830P00460000 | 2024-07-25 12:52PM EDT | 2024-08-30 | 1.83 | 0.35 | 4.15 | 0.00 | - | 1 | 2 | 45.37% |
| ADBE240920P00460000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 4.75 | 4.20 | 5.50 | -0.05 | -1.04% | 17 | 358 | 39.13% |
| ADBE241018P00460000 | 2024-07-25 10:00AM EDT | 2024-10-18 | 7.64 | 5.90 | 7.00 | 0.00 | - | 1 | 631 | 34.63% |
| ADBE241115P00460000 | 2024-07-25 2:32PM EDT | 2024-11-15 | 8.58 | 7.95 | 8.70 | 0.00 | - | 2 | 12 | 32.43% |
| ADBE241220P00460000 | 2024-07-25 11:24AM EDT | 2024-12-20 | 13.38 | 11.50 | 14.65 | 0.00 | - | 7 | 151 | 34.95% |
| ADBE250117P00460000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 14.64 | 13.35 | 15.85 | -0.51 | -3.37% | 1 | 667 | 33.18% |
| ADBE250321P00460000 | 2024-07-16 9:44AM EDT | 2025-03-21 | 13.90 | 17.75 | 19.65 | 0.00 | - | 1 | 595 | 31.46% |
| ADBE250620P00460000 | 2024-07-24 1:36PM EDT | 2025-06-20 | 25.40 | 22.45 | 24.80 | -0.60 | -2.31% | 2 | 285 | 30.07% |
| ADBE260116P00460000 | 2024-07-17 12:48PM EDT | 2026-01-16 | 32.10 | 34.00 | 39.35 | 0.00 | - | 80 | 147 | 30.43% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 2026-06-18 | 64.85 | 46.10 | 52.85 | 0.00 | - | 1 | 1 | 32.31% |
| ADBE261218P00460000 | 2024-07-01 11:43AM EDT | 2026-12-18 | 49.60 | 50.90 | 56.15 | 0.00 | - | 15 | 67 | 29.91% |
© 2024 Yahoo. Todos os direitos reservados.