Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,29 +0,30 (+0,38%) OURO
2.314,90 -7,40 (-0,32%) Bitcoin USD
61.354,12 -1.059,36 (-1,70%)
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:500.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00500000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.64 | 0.51 | 0.70 | -1.19 | -65.03% | 527 | 1,021 | 29.05% |
| ADBE240517C00500000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 3.34 | 3.40 | 4.05 | -2.11 | -38.72% | 183 | 1,946 | 28.25% |
| ADBE240524C00500000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 5.75 | 5.80 | 6.45 | -2.64 | -31.47% | 75 | 311 | 27.70% |
| ADBE240531C00500000 | 2024-05-08 1:34PM EDT | 2024-05-31 | 8.00 | 7.55 | 8.30 | -2.35 | -22.71% | 7 | 222 | 27.12% |
| ADBE240607C00500000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 10.25 | 9.75 | 10.65 | -2.82 | -21.58% | 11 | 214 | 28.14% |
| ADBE240614C00500000 | 2024-05-08 3:20PM EDT | 2024-06-14 | 19.42 | 18.95 | 20.10 | -3.14 | -13.92% | 3 | 20 | 40.84% |
| ADBE240621C00500000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 20.41 | 20.45 | 20.90 | -2.59 | -11.26% | 64 | 1,577 | 38.64% |
| ADBE240719C00500000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 25.50 | 25.25 | 25.70 | -3.20 | -11.15% | 30 | 479 | 35.78% |
| ADBE240816C00500000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 30.30 | 30.15 | 30.60 | -3.70 | -10.88% | 22 | 162 | 35.17% |
| ADBE240920C00500000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 38.34 | 38.25 | 39.00 | -3.38 | -8.10% | 3 | 303 | 37.36% |
| ADBE241018C00500000 | 2024-05-08 2:47PM EDT | 2024-10-18 | 43.10 | 41.45 | 43.75 | -4.60 | -9.64% | 2 | 57 | 37.65% |
| ADBE241220C00500000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 53.80 | 52.40 | 55.90 | -3.45 | -6.03% | 2 | 287 | 39.92% |
| ADBE250117C00500000 | 2024-05-08 3:22PM EDT | 2025-01-17 | 57.75 | 55.85 | 58.90 | -3.55 | -5.79% | 4 | 340 | 39.51% |
| ADBE250321C00500000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 68.15 | 62.35 | 67.45 | 0.00 | - | 1 | 91 | 40.10% |
| ADBE250620C00500000 | 2024-05-08 12:12PM EDT | 2025-06-20 | 78.95 | 75.00 | 78.45 | -1.61 | -2.00% | 5 | 737 | 40.74% |
| ADBE260116C00500000 | 2024-05-08 1:19PM EDT | 2026-01-16 | 99.80 | 96.95 | 101.45 | -4.60 | -4.41% | 4 | 485 | 42.36% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 112.55 | 118.00 | 0.00 | - | 2 | 189 | 43.96% |
| ADBE261218C00500000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 132.27 | 123.00 | 131.00 | 0.00 | - | 2 | 89 | 43.84% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00500000 | 2024-05-08 11:46AM EDT | 2024-05-10 | 7.20 | 10.85 | 12.75 | -0.66 | -8.40% | 4 | 418 | 30.91% |
| ADBE240517P00500000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 10.95 | 14.10 | 16.05 | -0.55 | -4.78% | 77 | 951 | 28.63% |
| ADBE240524P00500000 | 2024-05-08 10:59AM EDT | 2024-05-24 | 12.68 | 15.95 | 18.80 | +0.25 | +2.01% | 6 | 60 | 28.89% |
| ADBE240531P00500000 | 2024-05-08 2:47PM EDT | 2024-05-31 | 17.57 | 18.00 | 18.55 | +0.06 | +0.34% | 8 | 26 | 23.55% |
| ADBE240607P00500000 | 2024-05-08 10:39AM EDT | 2024-06-07 | 19.97 | 19.05 | 20.65 | +3.29 | +19.72% | 2 | 17 | 24.60% |
| ADBE240614P00500000 | 2024-05-08 10:58AM EDT | 2024-06-14 | 24.92 | 27.30 | 29.95 | +0.17 | +0.69% | 4 | 77 | 37.51% |
| ADBE240621P00500000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 29.20 | 29.00 | 29.55 | +2.60 | +9.77% | 25 | 1,343 | 33.80% |
| ADBE240719P00500000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 28.55 | 32.15 | 32.65 | -1.05 | -3.55% | 1 | 371 | 30.04% |
| ADBE240816P00500000 | 2024-05-08 12:58PM EDT | 2024-08-16 | 34.35 | 35.10 | 35.75 | +1.20 | +3.62% | 11 | 639 | 28.55% |
| ADBE240920P00500000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 37.65 | 40.55 | 41.30 | -0.31 | -0.82% | 1 | 496 | 29.27% |
| ADBE241018P00500000 | 2024-05-08 12:32PM EDT | 2024-10-18 | 42.10 | 43.10 | 44.55 | +0.05 | +0.12% | 38 | 72 | 29.14% |
| ADBE241220P00500000 | 2024-05-08 10:21AM EDT | 2024-12-20 | 48.87 | 49.80 | 51.25 | +1.32 | +2.78% | 5 | 398 | 29.12% |
| ADBE250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 53.75 | 51.35 | 53.15 | 0.00 | - | 3 | 1,698 | 28.64% |
| ADBE250321P00500000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 55.34 | 55.55 | 58.90 | 0.00 | - | 1 | 295 | 28.81% |
| ADBE250620P00500000 | 2024-05-07 3:14PM EDT | 2025-06-20 | 60.29 | 61.30 | 63.55 | 0.00 | - | 168 | 675 | 27.66% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 71.60 | 75.95 | 0.00 | - | 1 | 534 | 27.40% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 74.00 | 84.00 | 0.00 | - | 1 | 1 | 27.40% |
| ADBE261218P00500000 | 2024-05-08 11:31AM EDT | 2026-12-18 | 83.31 | 82.35 | 90.00 | -0.71 | -0.85% | 1 | 65 | 26.56% |
© 2024 Yahoo. Todos os direitos reservados.