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
68.079,61 +971,04 (+1,45%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00510000 | 2024-07-26 10:51AM EDT | 2024-08-02 | 29.40 | 31.95 | 35.95 | +0.54 | +1.87% | 2 | 16 | 48.91% |
| ADBE240809C00510000 | 2024-07-25 12:11PM EDT | 2024-08-09 | 30.66 | 34.75 | 37.25 | 0.00 | - | - | - | 39.15% |
| ADBE240816C00510000 | 2024-07-24 11:35AM EDT | 2024-08-16 | 32.10 | 36.95 | 39.15 | 0.00 | - | 1 | 637 | 36.96% |
| ADBE240830C00510000 | 2024-07-25 2:20PM EDT | 2024-08-30 | 40.05 | 36.45 | 42.65 | 0.00 | - | - | - | 35.19% |
| ADBE240920C00510000 | 2024-07-24 2:02PM EDT | 2024-09-20 | 45.10 | 50.80 | 52.85 | 0.00 | - | 28 | 1,277 | 41.66% |
| ADBE241018C00510000 | 2024-07-25 12:03PM EDT | 2024-10-18 | 51.10 | 55.95 | 58.05 | 0.00 | - | 1 | 75 | 39.53% |
| ADBE241220C00510000 | 2024-07-18 10:59AM EDT | 2024-12-20 | 84.60 | 68.15 | 72.00 | 0.00 | - | 12 | 107 | 40.83% |
| ADBE250117C00510000 | 2024-07-26 11:59AM EDT | 2025-01-17 | 72.80 | 72.40 | 75.55 | -7.20 | -9.00% | 1 | 555 | 39.95% |
| ADBE250321C00510000 | 2024-07-12 1:17PM EDT | 2025-03-21 | 95.07 | 81.80 | 86.15 | 0.00 | - | 1 | 22 | 40.72% |
| ADBE260116C00510000 | 2024-07-22 2:50PM EDT | 2026-01-16 | 131.00 | 117.30 | 122.65 | 0.00 | - | 1 | 990 | 41.86% |
| ADBE260618C00510000 | 2024-06-17 12:46PM EDT | 2026-06-18 | 125.13 | 147.25 | 155.80 | 0.00 | - | 1 | 87 | 48.99% |
| ADBE261218C00510000 | 2024-07-17 10:10AM EDT | 2026-12-18 | 166.00 | 150.00 | 160.00 | 0.00 | - | 30 | 28 | 44.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00510000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.83 | 0.18 | 1.06 | -0.47 | -36.15% | 530 | 152 | 33.64% |
| ADBE240809P00510000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 2.10 | 1.41 | 2.66 | -1.40 | -40.00% | 8 | 74 | 31.32% |
| ADBE240816P00510000 | 2024-07-26 12:32PM EDT | 2024-08-16 | 2.97 | 2.85 | 4.25 | -2.03 | -40.60% | 9 | 873 | 30.41% |
| ADBE240823P00510000 | 2024-07-26 10:42AM EDT | 2024-08-23 | 5.35 | 2.85 | 4.90 | +0.40 | +8.08% | 72 | 35 | 27.90% |
| ADBE240830P00510000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 5.63 | 4.70 | 6.40 | -0.45 | -7.40% | 11 | 20 | 28.02% |
| ADBE240906P00510000 | 2024-07-26 11:49AM EDT | 2024-09-06 | 7.16 | 4.40 | 8.30 | -0.03 | -0.42% | 1 | - | 28.92% |
| ADBE240920P00510000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 14.40 | 13.15 | 15.75 | -1.65 | -10.28% | 3 | 494 | 35.48% |
| ADBE241018P00510000 | 2024-07-23 12:06PM EDT | 2024-10-18 | 14.00 | 14.45 | 18.95 | 0.00 | - | 5 | 101 | 32.45% |
| ADBE241115P00510000 | 2024-07-26 1:32PM EDT | 2024-11-15 | 20.30 | 19.30 | 22.35 | -1.45 | -6.67% | 25 | 343 | 31.26% |
| ADBE241220P00510000 | 2024-07-24 11:06AM EDT | 2024-12-20 | 27.80 | 24.95 | 29.65 | 0.00 | - | 2 | 274 | 33.09% |
| ADBE250117P00510000 | 2024-07-24 10:26AM EDT | 2025-01-17 | 29.37 | 25.80 | 30.40 | 0.00 | - | 1 | 534 | 30.87% |
| ADBE250321P00510000 | 2024-07-25 3:49PM EDT | 2025-03-21 | 36.61 | 32.00 | 35.25 | 0.00 | - | 1 | 425 | 29.46% |
| ADBE260116P00510000 | 2024-07-19 10:46AM EDT | 2026-01-16 | 50.50 | 52.10 | 56.20 | 0.00 | - | 3 | 48 | 28.09% |
| ADBE260618P00510000 | 2024-07-26 2:19PM EDT | 2026-06-18 | 63.43 | 61.95 | 66.75 | -34.92 | -35.51% | 1 | 0 | 28.56% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 76.53 | 69.25 | 76.50 | 0.00 | - | 1 | 38 | 28.50% |
© 2024 Yahoo. Todos os direitos reservados.