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
68.899,05 +1.820,38 (+2,71%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00490000 | 2024-07-23 1:44PM EDT | 2024-08-16 | 59.97 | 54.00 | 58.05 | 0.00 | - | 20 | 406 | 46.38% |
| ADBE240920C00490000 | 2024-07-25 3:51PM EDT | 2024-09-20 | 60.16 | 65.25 | 67.75 | 0.00 | - | 1 | 262 | 44.15% |
| ADBE241018C00490000 | 2024-07-23 12:45PM EDT | 2024-10-18 | 75.54 | 69.90 | 72.65 | 0.00 | - | 1 | 231 | 41.83% |
| ADBE241220C00490000 | 2024-07-23 10:34AM EDT | 2024-12-20 | 90.72 | 81.40 | 85.00 | 0.00 | - | 1 | 68 | 42.11% |
| ADBE250117C00490000 | 2024-07-25 12:48PM EDT | 2025-01-17 | 84.91 | 85.45 | 88.55 | 0.00 | - | 3 | 352 | 41.28% |
| ADBE250321C00490000 | 2024-07-16 3:21PM EDT | 2025-03-21 | 115.11 | 94.40 | 98.95 | 0.00 | - | 1 | 64 | 42.09% |
| ADBE250620C00490000 | 2024-07-25 9:37AM EDT | 2025-06-20 | 100.00 | 104.85 | 109.35 | 0.00 | - | 1 | 85 | 41.42% |
| ADBE260116C00490000 | 2024-07-19 9:31AM EDT | 2026-01-16 | 143.05 | 128.15 | 135.45 | 0.00 | - | 2 | 40 | 43.35% |
| ADBE260618C00490000 | 2024-07-24 9:35AM EDT | 2026-06-18 | 146.50 | 144.00 | 152.00 | 0.00 | - | 1 | 1,043 | 44.44% |
| ADBE261218C00490000 | 2024-06-28 9:43AM EDT | 2026-12-18 | 181.00 | 161.30 | 169.95 | 0.00 | - | 1 | 26 | 45.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00490000 | 2024-07-26 11:20AM EDT | 2024-08-02 | 0.38 | 0.14 | 0.56 | -0.09 | -19.15% | 11 | 26 | 43.14% |
| ADBE240809P00490000 | 2024-07-25 12:26PM EDT | 2024-08-09 | 0.98 | 0.36 | 1.34 | 0.00 | - | 6 | 8 | 36.87% |
| ADBE240816P00490000 | 2024-07-26 12:02PM EDT | 2024-08-16 | 1.30 | 1.04 | 1.81 | -1.27 | -49.42% | 15 | 1,147 | 32.49% |
| ADBE240823P00490000 | 2024-07-26 11:15AM EDT | 2024-08-23 | 2.10 | 1.23 | 2.86 | -0.93 | -30.69% | 3 | 25 | 32.03% |
| ADBE240830P00490000 | 2024-07-25 11:09AM EDT | 2024-08-30 | 4.09 | 2.09 | 4.10 | 0.00 | - | 22 | 53 | 32.14% |
| ADBE240920P00490000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 9.30 | 8.35 | 10.70 | -1.91 | -17.04% | 11 | 303 | 37.11% |
| ADBE241018P00490000 | 2024-07-26 10:52AM EDT | 2024-10-18 | 13.05 | 10.55 | 12.45 | -0.35 | -2.61% | 6 | 242 | 32.54% |
| ADBE241115P00490000 | 2024-07-25 2:34PM EDT | 2024-11-15 | 15.35 | 14.50 | 15.70 | 0.00 | - | 1 | 35 | 31.64% |
| ADBE241220P00490000 | 2024-07-26 11:36AM EDT | 2024-12-20 | 20.35 | 19.25 | 21.80 | +4.45 | +27.99% | 14 | 166 | 33.02% |
| ADBE250117P00490000 | 2024-07-24 10:33AM EDT | 2025-01-17 | 22.65 | 20.75 | 23.50 | 0.00 | - | 3 | 4,486 | 31.61% |
| ADBE250321P00490000 | 2024-07-25 3:46PM EDT | 2025-03-21 | 29.30 | 26.65 | 27.70 | 0.00 | - | 1 | 133 | 29.91% |
| ADBE250620P00490000 | 2024-07-24 10:10AM EDT | 2025-06-20 | 34.00 | 32.50 | 36.00 | 0.00 | - | 1 | 535 | 30.07% |
| ADBE260116P00490000 | 2024-07-22 1:36PM EDT | 2026-01-16 | 42.05 | 44.00 | 50.15 | 0.00 | - | 1 | 122 | 29.53% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 2026-06-18 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 26.03% |
| ADBE261218P00490000 | 2024-07-24 11:09AM EDT | 2026-12-18 | 66.30 | 61.35 | 68.10 | 0.00 | - | 1 | 65 | 29.13% |
© 2024 Yahoo. Todos os direitos reservados.