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
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.628,35 -1.373,40 (-2,18%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00540000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.53 | 0.00 | - | 7 | 11 | 78.25% |
| ADBE240517C00540000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.22 | -0.05 | -20.83% | 4 | 1,289 | 30.52% |
| ADBE240524C00540000 | 2024-05-07 11:24AM EDT | 2024-05-24 | 0.62 | 0.38 | 0.67 | -0.38 | -38.00% | 1 | 43 | 28.57% |
| ADBE240531C00540000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 0.94 | 0.72 | 1.15 | -0.76 | -44.71% | 21 | 72 | 27.05% |
| ADBE240607C00540000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 1.80 | 1.47 | 2.02 | -1.06 | -37.06% | 7 | 114 | 27.45% |
| ADBE240614C00540000 | 2024-05-08 12:31PM EDT | 2024-06-14 | 8.33 | 6.85 | 7.65 | -0.46 | -5.23% | 2 | 11 | 38.86% |
| ADBE240621C00540000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 8.21 | 7.55 | 8.35 | -2.09 | -20.29% | 12 | 570 | 37.04% |
| ADBE240719C00540000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 11.65 | 11.20 | 11.95 | -2.38 | -16.96% | 38 | 151 | 34.17% |
| ADBE240816C00540000 | 2024-05-08 1:02PM EDT | 2024-08-16 | 16.55 | 15.10 | 15.95 | -1.10 | -6.23% | 15 | 363 | 33.55% |
| ADBE240920C00540000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 25.85 | 21.30 | 23.60 | -0.60 | -2.27% | 1 | 259 | 35.93% |
| ADBE241018C00540000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 29.82 | 25.30 | 27.65 | +8.69 | +41.13% | 52 | 109 | 35.99% |
| ADBE241220C00540000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 32.70 | 36.25 | 37.85 | 0.00 | - | 1 | 175 | 37.43% |
| ADBE250117C00540000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 44.33 | 39.85 | 41.15 | 0.00 | - | 4 | 487 | 37.38% |
| ADBE250321C00540000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 49.00 | 48.05 | 49.95 | +2.00 | +4.26% | 1 | 40 | 38.36% |
| ADBE250620C00540000 | 2024-05-08 12:33PM EDT | 2025-06-20 | 61.94 | 57.00 | 60.95 | +0.96 | +1.57% | 1 | 181 | 39.17% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 79.95 | 83.25 | 0.00 | - | 1 | 271 | 40.63% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 106.00 | 115.00 | 0.00 | - | 7 | 206 | 42.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 48.45 | 55.65 | 0.00 | - | 1 | 0 | 52.64% |
| ADBE240517P00540000 | 2024-05-08 2:09PM EDT | 2024-05-17 | 53.20 | 49.65 | 54.40 | -0.79 | -1.46% | 197 | 13 | 51.34% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 49.40 | 54.70 | 0.00 | - | 3 | 3 | 40.72% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 49.50 | 54.30 | 0.00 | - | 1 | 1 | 32.76% |
| ADBE240621P00540000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 56.77 | 55.75 | 57.70 | +3.77 | +7.11% | 10 | 764 | 32.02% |
| ADBE240719P00540000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 55.36 | 58.00 | 61.00 | 0.00 | - | 2 | 53 | 30.19% |
| ADBE240816P00540000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 65.90 | 60.00 | 62.80 | 0.00 | - | 1 | 60 | 27.84% |
| ADBE240920P00540000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 66.00 | 64.20 | 66.40 | +4.05 | +6.54% | 4 | 185 | 27.55% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 66.40 | 68.75 | 0.00 | - | 1 | 14 | 27.12% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 72.35 | 74.35 | 0.00 | - | 1 | 130 | 27.03% |
| ADBE250117P00540000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 75.12 | 74.15 | 75.80 | -10.86 | -12.63% | 1 | 327 | 26.46% |
| ADBE250321P00540000 | 2024-05-06 9:51AM EDT | 2025-03-21 | 77.65 | 75.85 | 81.05 | 0.00 | - | 1 | 80 | 26.73% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 82.65 | 87.40 | 0.00 | - | 30 | 148 | 26.75% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 93.10 | 97.85 | 0.00 | - | 5 | 18 | 25.93% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 103.40 | 111.00 | 0.00 | - | 20 | 44 | 25.08% |
© 2024 Yahoo. Todos os direitos reservados.