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
79,15 +0,16 (+0,20%) OURO
2.317,20 -5,10 (-0,22%) Bitcoin USD
61.384,69 -1.663,89 (-2,64%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00510000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.21 | -0.37 | -74.00% | 197 | 645 | 27.83% |
| ADBE240517C00510000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 1.50 | 1.32 | 1.90 | -0.98 | -39.52% | 106 | 1,604 | 26.89% |
| ADBE240524C00510000 | 2024-05-08 3:06PM EDT | 2024-05-24 | 3.25 | 3.15 | 3.65 | -2.08 | -39.02% | 16 | 113 | 26.56% |
| ADBE240531C00510000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 4.80 | 4.45 | 5.05 | -1.50 | -23.81% | 6 | 191 | 25.89% |
| ADBE240607C00510000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 6.80 | 6.25 | 7.30 | -2.77 | -28.94% | 18 | 104 | 27.43% |
| ADBE240614C00510000 | 2024-05-08 1:23PM EDT | 2024-06-14 | 15.47 | 15.10 | 16.15 | -2.70 | -14.86% | 9 | 7 | 39.92% |
| ADBE240621C00510000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 16.60 | 16.10 | 17.10 | -2.40 | -12.63% | 45 | 745 | 38.12% |
| ADBE240719C00510000 | 2024-05-08 2:15PM EDT | 2024-07-19 | 21.95 | 20.95 | 21.90 | -2.25 | -9.30% | 7 | 251 | 35.59% |
| ADBE240816C00510000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 26.40 | 25.70 | 26.25 | -2.80 | -9.59% | 26 | 147 | 34.56% |
| ADBE240920C00510000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 38.75 | 32.55 | 34.75 | 0.00 | - | 1 | 198 | 36.98% |
| ADBE241018C00510000 | 2024-05-08 3:06PM EDT | 2024-10-18 | 38.32 | 36.60 | 39.15 | -3.18 | -7.66% | 2 | 67 | 37.06% |
| ADBE241220C00510000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 41.75 | 48.85 | 50.35 | 0.00 | - | 5 | 125 | 38.79% |
| ADBE250117C00510000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 57.67 | 52.10 | 53.65 | 0.00 | - | 1 | 134 | 38.63% |
| ADBE250321C00510000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 63.05 | 59.25 | 62.60 | 0.00 | - | 2 | 14 | 39.52% |
| ADBE260116C00510000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 97.85 | 92.15 | 96.45 | 0.00 | - | 2 | 982 | 41.79% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 119.00 | 127.00 | 0.00 | - | 1 | 52 | 43.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00510000 | 2024-05-08 12:38PM EDT | 2024-05-10 | 17.30 | 18.70 | 25.45 | -21.45 | -55.35% | 1 | 1 | 62.49% |
| ADBE240517P00510000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 19.59 | 21.75 | 24.45 | +1.96 | +11.12% | 1 | 386 | 29.95% |
| ADBE240524P00510000 | 2024-05-08 11:36AM EDT | 2024-05-24 | 19.45 | 23.15 | 25.20 | +1.06 | +5.76% | 1 | 7 | 25.46% |
| ADBE240531P00510000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 21.09 | 23.75 | 26.10 | 0.00 | - | 1 | 7 | 23.78% |
| ADBE240607P00510000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 32.05 | 24.75 | 27.65 | 0.00 | - | 33 | 1 | 24.27% |
| ADBE240614P00510000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 41.01 | 33.35 | 35.95 | 0.00 | - | 1 | 2 | 36.44% |
| ADBE240621P00510000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 31.31 | 34.70 | 36.65 | -0.19 | -0.60% | 2 | 383 | 34.56% |
| ADBE240719P00510000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 37.30 | 37.65 | 39.60 | +1.43 | +3.99% | 1 | 199 | 30.66% |
| ADBE240816P00510000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 41.40 | 40.70 | 41.45 | +3.05 | +7.95% | 30 | 110 | 27.92% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 45.80 | 48.30 | -8.90 | -17.21% | 1 | 219 | 29.93% |
| ADBE241018P00510000 | 2024-05-08 3:06PM EDT | 2024-10-18 | 49.31 | 48.35 | 49.60 | +1.76 | +3.70% | 3 | 39 | 28.26% |
| ADBE241220P00510000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 53.89 | 54.75 | 57.55 | 0.00 | - | 4 | 31 | 29.23% |
| ADBE250117P00510000 | 2024-04-29 1:24PM EDT | 2025-01-17 | 64.35 | 56.70 | 58.10 | 0.00 | - | 7 | 546 | 27.92% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 61.35 | 64.15 | 0.00 | - | 3 | 24 | 28.34% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 76.70 | 80.75 | 0.00 | - | 1 | 47 | 26.87% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 87.50 | 95.00 | 0.00 | - | 1 | 37 | 26.18% |
© 2024 Yahoo. Todos os direitos reservados.