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
79,17 +0,18 (+0,23%) OURO
2.316,50 -5,80 (-0,25%) Bitcoin USD
61.263,76 -1.742,58 (-2,77%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00550000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.45 | +0.02 | +200.00% | 1 | 46 | 64.26% |
| ADBE240517C00550000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.17 | +0.02 | +13.33% | 73 | 1,092 | 33.79% |
| ADBE240524C00550000 | 2024-05-08 11:15AM EDT | 2024-05-24 | 0.33 | 0.26 | 0.45 | -0.34 | -50.75% | 1 | 37 | 30.27% |
| ADBE240531C00550000 | 2024-05-08 12:06PM EDT | 2024-05-31 | 0.74 | 0.46 | 0.74 | -0.26 | -26.00% | 4 | 53 | 27.97% |
| ADBE240607C00550000 | 2024-05-08 10:54AM EDT | 2024-06-07 | 1.60 | 0.90 | 1.35 | +0.25 | +18.52% | 2 | 40 | 28.02% |
| ADBE240614C00550000 | 2024-05-08 2:18PM EDT | 2024-06-14 | 5.85 | 5.25 | 5.95 | -1.02 | -14.85% | 2 | 27 | 38.94% |
| ADBE240621C00550000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 6.38 | 6.10 | 6.50 | -0.94 | -12.84% | 31 | 2,470 | 36.96% |
| ADBE240719C00550000 | 2024-05-08 3:07PM EDT | 2024-07-19 | 9.20 | 8.35 | 9.70 | -1.30 | -12.38% | 22 | 990 | 33.99% |
| ADBE240816C00550000 | 2024-05-08 12:51PM EDT | 2024-08-16 | 13.70 | 12.70 | 13.15 | -1.00 | -6.80% | 8 | 138 | 33.07% |
| ADBE240920C00550000 | 2024-05-08 1:53PM EDT | 2024-09-20 | 20.30 | 18.30 | 20.55 | -2.38 | -10.49% | 5 | 202 | 35.61% |
| ADBE241018C00550000 | 2024-05-07 10:36AM EDT | 2024-10-18 | 26.39 | 20.30 | 24.20 | 0.00 | - | 1 | 80 | 35.47% |
| ADBE241220C00550000 | 2024-05-06 9:43AM EDT | 2024-12-20 | 36.05 | 32.70 | 34.35 | 0.00 | - | 1 | 80 | 37.10% |
| ADBE250117C00550000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 39.45 | 34.75 | 37.55 | 0.00 | - | 7 | 264 | 37.03% |
| ADBE250321C00550000 | 2024-05-08 10:24AM EDT | 2025-03-21 | 47.61 | 43.65 | 45.95 | +9.11 | +23.66% | 10 | 49 | 37.87% |
| ADBE260116C00550000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 76.00 | 75.75 | 79.55 | 0.00 | - | 14 | 639 | 40.43% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 102.05 | 111.00 | 0.00 | - | 1 | 48 | 42.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 72.86 | 58.10 | 65.65 | 0.00 | - | - | 0 | 118.70% |
| ADBE240517P00550000 | 2024-05-08 2:32PM EDT | 2024-05-17 | 58.90 | 59.95 | 64.40 | +3.55 | +6.41% | 875 | 22 | 57.70% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 59.30 | 64.55 | 0.00 | - | 1 | 0 | 44.99% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 58.50 | 64.45 | 0.00 | - | - | 0 | 32.97% |
| ADBE240621P00550000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 65.77 | 63.50 | 65.85 | +5.32 | +8.80% | 4 | 703 | 31.17% |
| ADBE240719P00550000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 61.50 | 65.70 | 68.85 | 0.00 | - | 6 | 215 | 29.77% |
| ADBE240816P00550000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 63.33 | 67.70 | 69.35 | 0.00 | - | 2 | 90 | 26.00% |
| ADBE240920P00550000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 68.77 | 71.15 | 74.05 | 0.00 | - | 2 | 264 | 27.50% |
| ADBE241018P00550000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 95.00 | 73.05 | 76.20 | 0.00 | - | 1 | 62 | 27.01% |
| ADBE241220P00550000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 80.04 | 78.75 | 81.25 | -10.46 | -11.56% | 1 | 93 | 26.72% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 80.20 | 82.65 | 0.00 | - | 1 | 668 | 26.16% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 84.00 | 89.00 | 0.00 | - | 2 | 33 | 27.20% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 99.20 | 103.65 | 0.00 | - | 10 | 119 | 25.49% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 108.45 | 117.00 | 0.00 | - | 15 | 18 | 24.82% |
© 2024 Yahoo. Todos os direitos reservados.