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
69.099,30 +1.343,51 (+1,98%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00540000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 9.80 | 9.90 | 11.95 | +3.10 | +46.27% | 132 | 181 | 35.74% |
| ADBE240809C00540000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 13.35 | 12.90 | 14.65 | +1.60 | +13.62% | 12 | 21 | 31.68% |
| ADBE240816C00540000 | 2024-07-26 2:57PM EDT | 2024-08-16 | 15.65 | 15.80 | 16.35 | +1.20 | +8.30% | 113 | 652 | 29.16% |
| ADBE240823C00540000 | 2024-07-25 3:43PM EDT | 2024-08-23 | 15.80 | 17.55 | 19.35 | 0.00 | - | 4 | 5 | 30.28% |
| ADBE240830C00540000 | 2024-07-25 11:59AM EDT | 2024-08-30 | 16.24 | 19.20 | 23.70 | 0.00 | - | - | - | 33.60% |
| ADBE240920C00540000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 32.65 | 32.75 | 33.45 | +1.65 | +5.32% | 20 | 554 | 38.12% |
| ADBE241018C00540000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 38.15 | 38.10 | 39.90 | +0.92 | +2.47% | 26 | 172 | 37.38% |
| ADBE241115C00540000 | 2024-07-19 1:06PM EDT | 2024-11-15 | 50.07 | 43.65 | 46.00 | 0.00 | - | 1 | 3 | 37.49% |
| ADBE241220C00540000 | 2024-07-25 1:04PM EDT | 2024-12-20 | 51.84 | 52.50 | 53.45 | 0.00 | - | 1 | 199 | 38.20% |
| ADBE250117C00540000 | 2024-07-26 1:51PM EDT | 2025-01-17 | 56.15 | 55.50 | 58.35 | +1.69 | +3.10% | 5 | 655 | 38.31% |
| ADBE250321C00540000 | 2024-07-26 2:16PM EDT | 2025-03-21 | 67.30 | 65.15 | 67.75 | -14.70 | -17.93% | 11 | 62 | 38.30% |
| ADBE250620C00540000 | 2024-07-24 3:42PM EDT | 2025-06-20 | 73.94 | 77.55 | 81.35 | 0.00 | - | 7 | 291 | 39.30% |
| ADBE260116C00540000 | 2024-07-09 9:30AM EDT | 2026-01-16 | 132.90 | 101.60 | 108.50 | 0.00 | - | 1 | 274 | 41.30% |
| ADBE260618C00540000 | 2024-07-12 12:45PM EDT | 2026-06-18 | 134.91 | 119.05 | 126.05 | 0.00 | - | 1 | 20 | 42.58% |
| ADBE261218C00540000 | 2024-07-25 1:22PM EDT | 2026-12-18 | 139.00 | 136.65 | 143.75 | 0.00 | - | 2 | 221 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00540000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 7.30 | 6.55 | 7.90 | -2.30 | -23.96% | 188 | 200 | 30.33% |
| ADBE240809P00540000 | 2024-07-26 2:20PM EDT | 2024-08-09 | 9.62 | 8.45 | 10.20 | -4.13 | -30.04% | 36 | 83 | 26.91% |
| ADBE240816P00540000 | 2024-07-26 1:54PM EDT | 2024-08-16 | 11.50 | 11.40 | 11.90 | -2.45 | -17.56% | 34 | 601 | 25.27% |
| ADBE240823P00540000 | 2024-07-26 12:27PM EDT | 2024-08-23 | 12.92 | 12.40 | 14.80 | -2.18 | -14.44% | 6 | 53 | 26.75% |
| ADBE240830P00540000 | 2024-07-25 10:55AM EDT | 2024-08-30 | 22.13 | 14.45 | 16.45 | 0.00 | - | 1 | 5 | 26.40% |
| ADBE240920P00540000 | 2024-07-26 12:44PM EDT | 2024-09-20 | 24.78 | 25.40 | 26.05 | -2.50 | -9.16% | 16 | 353 | 32.25% |
| ADBE241018P00540000 | 2024-07-26 11:32AM EDT | 2024-10-18 | 30.35 | 28.25 | 30.70 | -2.00 | -6.18% | 3 | 189 | 30.84% |
| ADBE241115P00540000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 32.75 | 32.35 | 35.25 | -1.20 | -3.53% | 4 | 27 | 30.52% |
| ADBE241220P00540000 | 2024-07-26 12:20PM EDT | 2024-12-20 | 39.17 | 38.40 | 39.30 | -4.37 | -10.04% | 6 | 208 | 29.61% |
| ADBE250117P00540000 | 2024-07-25 1:52PM EDT | 2025-01-17 | 41.65 | 39.85 | 41.95 | 0.00 | - | 17 | 381 | 28.93% |
| ADBE250321P00540000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 52.15 | 45.05 | 48.05 | 0.00 | - | 6 | 86 | 28.33% |
| ADBE250620P00540000 | 2024-07-25 11:41AM EDT | 2025-06-20 | 57.95 | 52.75 | 54.95 | 0.00 | - | 1 | 327 | 27.49% |
| ADBE260116P00540000 | 2024-07-24 10:59AM EDT | 2026-01-16 | 69.82 | 64.75 | 72.45 | 0.00 | - | 1 | 18 | 28.23% |
| ADBE260618P00540000 | 2024-06-07 10:14AM EDT | 2026-06-18 | 116.14 | 61.00 | 69.85 | 0.00 | - | 35 | 35 | 24.03% |
| ADBE261218P00540000 | 2024-06-28 10:35AM EDT | 2026-12-18 | 82.00 | 82.10 | 91.00 | 0.00 | - | 1 | 43 | 27.82% |
© 2024 Yahoo. Todos os direitos reservados.