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
67.958,65 +885,29 (+1,32%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00560000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 1.80 | 2.30 | 2.80 | +0.24 | +15.38% | 154 | 139 | 29.48% |
| ADBE240809C00560000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 4.95 | 4.80 | 5.90 | +0.85 | +20.73% | 69 | 62 | 29.75% |
| ADBE240816C00560000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 7.10 | 7.00 | 7.85 | +2.20 | +44.90% | 91 | 1,763 | 28.49% |
| ADBE240823C00560000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 9.41 | 9.00 | 10.30 | +2.77 | +41.72% | 2 | 20 | 29.09% |
| ADBE240830C00560000 | 2024-07-25 11:09AM EDT | 2024-08-30 | 9.50 | 9.95 | 12.55 | +1.38 | +17.00% | 2 | 29 | 29.56% |
| ADBE240920C00560000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 23.13 | 23.10 | 24.85 | +1.83 | +8.59% | 10 | 620 | 38.21% |
| ADBE241018C00560000 | 2024-07-26 12:48PM EDT | 2024-10-18 | 29.80 | 28.65 | 29.30 | +4.96 | +19.97% | 3 | 156 | 35.52% |
| ADBE241115C00560000 | 2024-07-26 1:25PM EDT | 2024-11-15 | 34.35 | 34.15 | 35.05 | +0.60 | +1.78% | 13 | 25 | 35.57% |
| ADBE241220C00560000 | 2024-07-26 3:08PM EDT | 2024-12-20 | 42.31 | 42.75 | 43.60 | +3.35 | +8.60% | 1 | 122 | 37.28% |
| ADBE250117C00560000 | 2024-07-25 2:15PM EDT | 2025-01-17 | 44.29 | 45.85 | 48.45 | -1.36 | -2.98% | 2 | 214 | 37.40% |
| ADBE250321C00560000 | 2024-07-26 3:41PM EDT | 2025-03-21 | 57.51 | 55.75 | 57.85 | +6.51 | +12.76% | 4 | 70 | 37.45% |
| ADBE250620C00560000 | 2024-07-25 11:09AM EDT | 2025-06-20 | 66.16 | 67.30 | 70.95 | +2.41 | +3.78% | 1 | 249 | 38.24% |
| ADBE260116C00560000 | 2024-07-26 2:45PM EDT | 2026-01-16 | 95.00 | 92.95 | 98.20 | -7.70 | -7.50% | 10 | 349 | 40.34% |
| ADBE260618C00560000 | 2024-07-26 10:11AM EDT | 2026-06-18 | 111.59 | 110.10 | 117.35 | +5.17 | +4.86% | 1 | 12 | 42.17% |
| ADBE261218C00560000 | 2024-07-25 11:54AM EDT | 2026-12-18 | 131.00 | 127.80 | 135.60 | +7.00 | +5.65% | 1 | 38 | 43.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00560000 | 2024-07-26 10:07AM EDT | 2024-08-02 | 17.85 | 18.10 | 20.85 | -2.68 | -13.05% | 4 | 76 | 31.62% |
| ADBE240809P00560000 | 2024-07-26 1:27PM EDT | 2024-08-09 | 20.31 | 20.50 | 22.00 | -6.54 | -24.36% | 60 | 54 | 25.73% |
| ADBE240816P00560000 | 2024-07-26 11:28AM EDT | 2024-08-16 | 23.46 | 22.35 | 23.55 | -4.04 | -14.69% | 7 | 1,060 | 24.49% |
| ADBE240823P00560000 | 2024-07-25 11:19AM EDT | 2024-08-23 | 30.94 | 22.65 | 26.65 | 0.00 | - | 1 | 25 | 26.93% |
| ADBE240830P00560000 | 2024-07-24 3:38PM EDT | 2024-08-30 | 28.01 | 24.55 | 27.95 | -5.76 | -17.06% | 3 | 7 | 26.17% |
| ADBE240920P00560000 | 2024-07-26 12:28PM EDT | 2024-09-20 | 35.58 | 35.10 | 38.10 | -5.62 | -13.64% | 31 | 252 | 33.08% |
| ADBE241018P00560000 | 2024-07-23 12:54PM EDT | 2024-10-18 | 35.55 | 39.35 | 40.05 | 0.00 | - | 4 | 107 | 28.91% |
| ADBE241115P00560000 | 2024-07-24 1:35PM EDT | 2024-11-15 | 43.55 | 42.95 | 43.80 | -3.60 | -7.64% | 1 | 14 | 28.20% |
| ADBE241220P00560000 | 2024-07-26 12:20PM EDT | 2024-12-20 | 48.62 | 48.65 | 49.40 | -5.92 | -10.85% | 1 | 171 | 28.72% |
| ADBE250117P00560000 | 2024-07-25 1:56PM EDT | 2025-01-17 | 51.95 | 50.10 | 53.10 | 0.00 | - | 48 | 782 | 28.80% |
| ADBE250321P00560000 | 2024-07-23 9:53AM EDT | 2025-03-21 | 50.80 | 56.25 | 58.35 | 0.00 | - | 2 | 9 | 27.71% |
| ADBE250620P00560000 | 2024-07-24 12:12PM EDT | 2025-06-20 | 68.50 | 63.15 | 65.00 | 0.00 | - | 71 | 640 | 26.81% |
| ADBE260116P00560000 | 2024-07-10 3:19PM EDT | 2026-01-16 | 67.00 | 75.80 | 79.60 | 0.00 | - | 1 | 141 | 26.51% |
| ADBE261218P00560000 | 2024-07-23 2:18PM EDT | 2026-12-18 | 92.40 | 95.00 | 100.90 | 0.00 | - | 20 | 36 | 27.20% |
© 2024 Yahoo. Todos os direitos reservados.