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
68.047,25 +954,94 (+1,42%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00520000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 19.06 | 23.65 | 26.55 | -1.31 | -6.43% | 1 | 34 | 41.51% |
| ADBE240809C00520000 | 2024-07-25 10:34AM EDT | 2024-08-09 | 19.77 | 26.20 | 28.95 | 0.00 | - | 1 | 2 | 36.54% |
| ADBE240816C00520000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 28.75 | 28.85 | 30.80 | +6.50 | +29.21% | 3 | 444 | 34.08% |
| ADBE240823C00520000 | 2024-07-19 2:38PM EDT | 2024-08-23 | 39.82 | 28.90 | 34.95 | 0.00 | - | 1 | 1 | 37.38% |
| ADBE240830C00520000 | 2024-07-24 3:38PM EDT | 2024-08-30 | 27.37 | 32.30 | 35.40 | 0.00 | - | 2 | 2 | 34.17% |
| ADBE240920C00520000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 45.65 | 43.05 | 45.65 | -8.97 | -16.42% | 1 | 620 | 40.07% |
| ADBE241018C00520000 | 2024-07-19 1:00PM EDT | 2024-10-18 | 58.50 | 49.60 | 52.45 | 0.00 | - | 1 | 78 | 39.64% |
| ADBE241115C00520000 | 2024-07-19 9:42AM EDT | 2024-11-15 | 67.19 | 54.45 | 57.10 | 0.00 | - | 1 | 1 | 38.40% |
| ADBE241220C00520000 | 2024-07-25 2:17PM EDT | 2024-12-20 | 62.41 | 60.60 | 68.75 | 0.00 | - | 2 | 178 | 42.38% |
| ADBE250117C00520000 | 2024-07-26 1:23PM EDT | 2025-01-17 | 68.80 | 66.80 | 68.50 | +4.68 | +7.30% | 1 | 355 | 38.66% |
| ADBE250321C00520000 | 2024-07-24 3:42PM EDT | 2025-03-21 | 71.85 | 76.60 | 80.15 | 0.00 | - | 6 | 87 | 40.11% |
| ADBE250620C00520000 | 2024-07-23 12:56PM EDT | 2025-06-20 | 93.80 | 87.75 | 92.80 | 0.00 | - | 1 | 234 | 40.54% |
| ADBE260116C00520000 | 2024-07-18 12:25PM EDT | 2026-01-16 | 126.70 | 111.60 | 120.25 | 0.00 | - | 1 | 32 | 42.66% |
| ADBE260618C00520000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 148.45 | 129.00 | 136.40 | 0.00 | - | 4 | 31 | 43.42% |
| ADBE261218C00520000 | 2024-07-02 12:42PM EDT | 2026-12-18 | 176.80 | 145.10 | 155.00 | 0.00 | - | 10 | 15 | 44.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00520000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.88 | 1.53 | 2.09 | -2.71 | -59.04% | 71 | 159 | 31.73% |
| ADBE240809P00520000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 3.85 | 2.99 | 3.75 | -0.95 | -19.79% | 26 | 45 | 28.21% |
| ADBE240816P00520000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 5.24 | 4.45 | 5.45 | -1.51 | -22.37% | 50 | 937 | 27.31% |
| ADBE240823P00520000 | 2024-07-26 10:43AM EDT | 2024-08-23 | 6.55 | 5.65 | 7.30 | -4.41 | -40.24% | 13 | 189 | 27.43% |
| ADBE240830P00520000 | 2024-07-26 12:31PM EDT | 2024-08-30 | 7.48 | 6.90 | 8.95 | +1.38 | +22.62% | 5 | 23 | 27.42% |
| ADBE240920P00520000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 18.10 | 16.35 | 19.05 | -3.02 | -14.30% | 43 | 1,091 | 34.84% |
| ADBE241018P00520000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 20.75 | 19.70 | 21.40 | -1.30 | -5.90% | 7 | 166 | 30.88% |
| ADBE241115P00520000 | 2024-07-26 2:10PM EDT | 2024-11-15 | 24.55 | 23.95 | 26.20 | -2.90 | -10.56% | 1 | 19 | 30.99% |
| ADBE241220P00520000 | 2024-07-26 1:10PM EDT | 2024-12-20 | 30.45 | 28.55 | 31.00 | -1.95 | -6.02% | 12 | 182 | 30.73% |
| ADBE250117P00520000 | 2024-07-26 1:29PM EDT | 2025-01-17 | 31.78 | 30.70 | 35.05 | +4.00 | +14.40% | 1 | 751 | 31.00% |
| ADBE250321P00520000 | 2024-07-22 3:37PM EDT | 2025-03-21 | 33.75 | 36.70 | 41.70 | 0.00 | - | 1 | 49 | 30.57% |
| ADBE250620P00520000 | 2024-07-24 11:20AM EDT | 2025-06-20 | 47.50 | 44.15 | 46.05 | 0.00 | - | 1 | 466 | 28.21% |
| ADBE260116P00520000 | 2024-07-17 11:30AM EDT | 2026-01-16 | 51.98 | 55.65 | 62.45 | 0.00 | - | 4 | 27 | 28.56% |
| ADBE261218P00520000 | 2024-07-24 12:45PM EDT | 2026-12-18 | 80.50 | 73.00 | 82.00 | 0.00 | - | 1 | 33 | 28.53% |
© 2024 Yahoo. Todos os direitos reservados.