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
67.988,19 +847,38 (+1,26%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00600000 | 2024-07-26 2:50PM EDT | 2024-08-02 | 0.12 | 0.06 | 0.20 | -0.08 | -40.00% | 39 | 154 | 35.30% |
| ADBE240809C00600000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 0.88 | 0.20 | 1.50 | +0.42 | +91.30% | 13 | 75 | 36.74% |
| ADBE240816C00600000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.85 | 0.81 | 1.18 | +0.02 | +2.41% | 87 | 1,554 | 28.35% |
| ADBE240823C00600000 | 2024-07-26 9:46AM EDT | 2024-08-23 | 1.85 | 1.17 | 2.50 | +0.10 | +5.71% | 2 | 15 | 29.72% |
| ADBE240830C00600000 | 2024-07-26 2:32PM EDT | 2024-08-30 | 2.61 | 2.24 | 2.88 | -0.11 | -4.04% | 17 | 17 | 27.69% |
| ADBE240920C00600000 | 2024-07-26 2:57PM EDT | 2024-09-20 | 11.00 | 10.45 | 12.00 | +3.00 | +37.50% | 41 | 2,474 | 37.17% |
| ADBE241018C00600000 | 2024-07-26 11:27AM EDT | 2024-10-18 | 14.40 | 14.10 | 16.05 | +0.65 | +4.73% | 3 | 898 | 34.93% |
| ADBE241115C00600000 | 2024-07-26 1:24PM EDT | 2024-11-15 | 20.15 | 17.75 | 22.45 | +1.35 | +7.18% | 8 | 62 | 36.18% |
| ADBE241220C00600000 | 2024-07-25 3:39PM EDT | 2024-12-20 | 25.75 | 24.65 | 29.75 | 0.00 | - | 6 | 569 | 37.24% |
| ADBE250117C00600000 | 2024-07-25 11:16AM EDT | 2025-01-17 | 26.90 | 28.50 | 32.85 | 0.00 | - | 52 | 933 | 36.29% |
| ADBE250321C00600000 | 2024-07-24 3:35PM EDT | 2025-03-21 | 36.65 | 38.65 | 41.25 | 0.00 | - | 12 | 91 | 36.06% |
| ADBE250620C00600000 | 2024-07-25 11:16AM EDT | 2025-06-20 | 51.00 | 50.75 | 54.95 | +2.15 | +4.40% | 93 | 559 | 37.42% |
| ADBE260116C00600000 | 2024-07-24 1:38PM EDT | 2026-01-16 | 75.35 | 75.60 | 81.55 | 0.00 | - | 5 | 546 | 39.36% |
| ADBE260618C00600000 | 2024-07-08 9:31AM EDT | 2026-06-18 | 119.00 | 92.00 | 100.65 | 0.00 | - | 1 | 18 | 41.16% |
| ADBE261218C00600000 | 2024-07-18 11:26AM EDT | 2026-12-18 | 113.92 | 111.05 | 117.85 | -11.58 | -9.23% | 3 | 39 | 41.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00600000 | 2024-07-17 1:35PM EDT | 2024-08-02 | 37.65 | 55.25 | 60.00 | 0.00 | - | - | 0 | 59.05% |
| ADBE240809P00600000 | 2024-07-24 10:05AM EDT | 2024-08-09 | 59.24 | 54.55 | 60.20 | 0.00 | - | 1 | 0 | 42.70% |
| ADBE240816P00600000 | 2024-07-22 12:32PM EDT | 2024-08-16 | 44.65 | 55.60 | 59.50 | 0.00 | - | 46 | 0 | 32.04% |
| ADBE240823P00600000 | 2024-07-08 9:45AM EDT | 2024-08-23 | 37.80 | 55.50 | 62.10 | 0.00 | - | 1 | 1 | 35.76% |
| ADBE240920P00600000 | 2024-07-24 9:30AM EDT | 2024-09-20 | 62.03 | 62.10 | 64.75 | 0.00 | - | 1 | 27 | 29.90% |
| ADBE241018P00600000 | 2024-07-19 3:49PM EDT | 2024-10-18 | 61.50 | 64.60 | 66.80 | 0.00 | - | 5 | 12 | 27.05% |
| ADBE241115P00600000 | 2024-07-18 11:12AM EDT | 2024-11-15 | 57.00 | 66.90 | 70.20 | 0.00 | - | 1 | 2 | 26.94% |
| ADBE241220P00600000 | 2024-07-25 2:13PM EDT | 2024-12-20 | 75.20 | 71.60 | 75.50 | 0.00 | - | 2 | 22 | 27.98% |
| ADBE250117P00600000 | 2024-07-10 3:48PM EDT | 2025-01-17 | 60.73 | 74.30 | 76.50 | 0.00 | - | 4 | 395 | 26.39% |
| ADBE250321P00600000 | 2024-07-26 12:45PM EDT | 2025-03-21 | 79.00 | 78.50 | 82.45 | +2.80 | +3.67% | 1 | 8 | 26.34% |
| ADBE250620P00600000 | 2024-07-26 1:44PM EDT | 2025-06-20 | 87.45 | 85.35 | 88.45 | -5.60 | -6.02% | 2 | 273 | 25.50% |
| ADBE260116P00600000 | 2024-07-11 10:28AM EDT | 2026-01-16 | 86.50 | 96.20 | 104.95 | 0.00 | - | 100 | 199 | 26.36% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 24.02% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 24.92% |
© 2024 Yahoo. Todos os direitos reservados.