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
79,25 +0,26 (+0,33%) OURO
2.315,70 -6,60 (-0,28%) Bitcoin USD
61.180,95 -1.179,04 (-1,89%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00530000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1,434 | 4,487 | 38.09% |
| ADBE240517C00530000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.33 | 0.24 | 0.43 | -0.24 | -42.11% | 14 | 1,047 | 29.00% |
| ADBE240524C00530000 | 2024-05-08 1:23PM EDT | 2024-05-24 | 1.00 | 0.52 | 1.13 | -0.59 | -37.11% | 19 | 56 | 27.45% |
| ADBE240531C00530000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 1.70 | 1.45 | 1.82 | -1.06 | -38.41% | 2 | 84 | 26.21% |
| ADBE240607C00530000 | 2024-05-08 2:11PM EDT | 2024-06-07 | 3.05 | 2.51 | 3.25 | -0.73 | -19.31% | 3 | 20 | 27.58% |
| ADBE240614C00530000 | 2024-05-07 2:29PM EDT | 2024-06-14 | 11.24 | 9.00 | 10.20 | 0.00 | - | 16 | 29 | 39.64% |
| ADBE240621C00530000 | 2024-05-08 3:17PM EDT | 2024-06-21 | 10.52 | 10.20 | 11.10 | -1.78 | -14.47% | 18 | 2,583 | 37.97% |
| ADBE240719C00530000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 14.98 | 13.95 | 14.75 | -1.97 | -11.62% | 39 | 1,808 | 34.56% |
| ADBE240816C00530000 | 2024-05-08 1:05PM EDT | 2024-08-16 | 19.80 | 18.05 | 18.90 | -1.15 | -5.49% | 21 | 138 | 33.80% |
| ADBE240920C00530000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 29.55 | 25.55 | 26.80 | 0.00 | - | 1 | 47 | 36.11% |
| ADBE241018C00530000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 30.75 | 28.50 | 31.10 | 0.00 | - | 2 | 29 | 36.28% |
| ADBE241220C00530000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 44.39 | 39.80 | 41.85 | +0.94 | +2.16% | 1 | 140 | 37.94% |
| ADBE250117C00530000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 41.80 | 43.05 | 45.20 | 0.00 | - | 8 | 312 | 37.86% |
| ADBE250321C00530000 | 2024-05-03 12:18PM EDT | 2025-03-21 | 51.94 | 50.75 | 53.60 | 0.00 | - | 1 | 40 | 38.54% |
| ADBE260116C00530000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 83.85 | 83.85 | 87.50 | 0.00 | - | 2 | 18 | 41.01% |
| ADBE260618C00530000 | 2024-05-03 2:49PM EDT | 2026-06-18 | 98.27 | 95.00 | 104.00 | 0.00 | - | 2 | 6 | 42.61% |
| ADBE261218C00530000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 112.81 | 110.00 | 118.95 | 0.00 | - | 2 | 8 | 43.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 39.00 | 45.65 | 0.00 | - | 5 | 0 | 52.83% |
| ADBE240517P00530000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 36.14 | 39.70 | 44.40 | 0.00 | - | 9 | 16 | 44.63% |
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 37.00 | 39.60 | 44.60 | 0.00 | - | 1 | 1 | 35.07% |
| ADBE240531P00530000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 49.00 | 40.05 | 44.70 | 0.00 | - | 1 | 5 | 29.86% |
| ADBE240614P00530000 | 2024-05-07 2:46PM EDT | 2024-06-14 | 43.93 | 46.25 | 50.35 | 0.00 | - | 12 | 23 | 36.29% |
| ADBE240621P00530000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 44.98 | 47.80 | 49.65 | 0.00 | - | 1 | 466 | 32.08% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 50.45 | 53.25 | 0.00 | - | 2 | 130 | 30.16% |
| ADBE240816P00530000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 54.10 | 53.00 | 55.30 | +3.86 | +7.68% | 15 | 91 | 27.93% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 76.73 | 57.50 | 59.50 | 0.00 | - | 1 | 68 | 27.96% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 59.90 | 61.95 | 0.00 | - | 2 | 124 | 27.48% |
| ADBE241220P00530000 | 2024-05-07 2:26PM EDT | 2024-12-20 | 64.02 | 66.10 | 68.25 | 0.00 | - | 3 | 145 | 27.67% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 68.10 | 70.05 | 0.00 | - | 2 | 591 | 27.25% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 69.70 | 73.95 | 0.00 | - | 1 | 21 | 26.61% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 28.82% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 99.15 | 106.00 | 0.00 | - | 20 | 21 | 25.61% |
© 2024 Yahoo. Todos os direitos reservados.