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
68.268,42 +1.253,85 (+1,87%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00580000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.42 | 0.25 | 0.62 | -0.27 | -39.13% | 107 | 116 | 31.06% |
| ADBE240809C00580000 | 2024-07-26 11:14AM EDT | 2024-08-09 | 1.66 | 1.30 | 1.74 | +0.22 | +15.28% | 13 | 87 | 28.42% |
| ADBE240816C00580000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.50 | 2.51 | 2.96 | +0.80 | +47.06% | 46 | 612 | 27.39% |
| ADBE240823C00580000 | 2024-07-26 2:55PM EDT | 2024-08-23 | 4.00 | 2.94 | 4.60 | -0.12 | -2.91% | 7 | 36 | 27.84% |
| ADBE240830C00580000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 5.50 | 5.15 | 6.60 | +1.13 | +25.86% | 1 | 13 | 28.89% |
| ADBE240920C00580000 | 2024-07-26 1:16PM EDT | 2024-09-20 | 16.03 | 15.75 | 17.30 | +3.33 | +26.22% | 34 | 294 | 37.34% |
| ADBE241018C00580000 | 2024-07-25 12:46PM EDT | 2024-10-18 | 20.15 | 19.45 | 22.55 | 0.00 | - | 9 | 164 | 35.85% |
| ADBE241115C00580000 | 2024-07-26 1:51PM EDT | 2024-11-15 | 26.05 | 25.85 | 26.80 | +0.45 | +1.76% | 5 | 52 | 34.73% |
| ADBE241220C00580000 | 2024-07-26 10:33AM EDT | 2024-12-20 | 32.20 | 32.70 | 35.20 | -0.75 | -2.28% | 3 | 509 | 36.57% |
| ADBE250117C00580000 | 2024-07-26 12:01PM EDT | 2025-01-17 | 37.25 | 37.55 | 39.25 | +3.58 | +10.63% | 3 | 998 | 36.25% |
| ADBE250321C00580000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 47.82 | 47.05 | 50.10 | +4.55 | +10.52% | 3 | 124 | 37.33% |
| ADBE250620C00580000 | 2024-07-26 9:56AM EDT | 2025-06-20 | 59.00 | 58.55 | 62.50 | +1.50 | +2.61% | 3 | 215 | 37.79% |
| ADBE260116C00580000 | 2024-07-17 9:38AM EDT | 2026-01-16 | 97.65 | 83.70 | 89.35 | 0.00 | - | 1 | 252 | 39.74% |
| ADBE260618C00580000 | 2024-07-25 9:56AM EDT | 2026-06-18 | 99.92 | 101.30 | 108.50 | 0.00 | - | 1 | 43 | 41.56% |
| ADBE261218C00580000 | 2024-07-03 12:00PM EDT | 2026-12-18 | 142.00 | 118.00 | 127.00 | 0.00 | - | 1 | 33 | 42.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00580000 | 2024-07-26 12:45PM EDT | 2024-08-02 | 34.65 | 35.15 | 40.30 | -8.33 | -19.38% | 10 | 1 | 46.24% |
| ADBE240809P00580000 | 2024-07-25 3:59PM EDT | 2024-08-09 | 40.00 | 35.90 | 40.25 | -8.35 | -17.27% | 1 | 26 | 32.50% |
| ADBE240816P00580000 | 2024-07-26 12:41PM EDT | 2024-08-16 | 36.81 | 37.15 | 39.80 | -12.79 | -25.79% | 6 | 148 | 25.04% |
| ADBE240823P00580000 | 2024-07-24 9:43AM EDT | 2024-08-23 | 40.45 | 37.85 | 42.85 | 0.00 | - | 1 | 2 | 29.44% |
| ADBE240920P00580000 | 2024-07-25 10:45AM EDT | 2024-09-20 | 49.83 | 48.00 | 50.00 | -6.82 | -12.04% | 5 | 106 | 31.05% |
| ADBE241018P00580000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 43.20 | 49.70 | 52.50 | 0.00 | - | 2 | 282 | 28.03% |
| ADBE241115P00580000 | 2024-07-18 10:34AM EDT | 2024-11-15 | 45.20 | 54.50 | 58.35 | 0.00 | - | 10 | 9 | 29.52% |
| ADBE241220P00580000 | 2024-07-25 3:43PM EDT | 2024-12-20 | 64.25 | 58.90 | 61.75 | 0.00 | - | 10 | 96 | 28.36% |
| ADBE250117P00580000 | 2024-07-25 11:34AM EDT | 2025-01-17 | 67.70 | 61.70 | 64.90 | 0.00 | - | 19 | 378 | 28.17% |
| ADBE250321P00580000 | 2024-07-05 1:59PM EDT | 2025-03-21 | 50.87 | 67.00 | 71.05 | 0.00 | - | 4 | 13 | 27.76% |
| ADBE250620P00580000 | 2024-07-19 11:14AM EDT | 2025-06-20 | 69.20 | 74.10 | 76.40 | 0.00 | - | 1 | 86 | 26.26% |
| ADBE260116P00580000 | 2024-07-08 10:18AM EDT | 2026-01-16 | 76.66 | 85.65 | 93.55 | 0.00 | - | 1 | 84 | 27.07% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 34.56% |
© 2024 Yahoo. Todos os direitos reservados.