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 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.454,14 -1.604,52 (-2,54%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00600000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 7 | 0 | 79.69% |
| ADBE240517C00600000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 1,946 | 44.53% |
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.07 | 0.00 | - | - | 1 | 55.03% |
| ADBE240531C00600000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 0.30 | 0.00 | 1.11 | 0.00 | - | - | 1 | 46.64% |
| ADBE240621C00600000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 1.68 | 1.59 | 1.85 | -0.22 | -11.58% | 15 | 1,802 | 37.79% |
| ADBE240719C00600000 | 2024-05-08 1:38PM EDT | 2024-07-19 | 3.00 | 2.70 | 3.05 | -0.40 | -11.76% | 9 | 581 | 33.32% |
| ADBE240816C00600000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 4.66 | 4.55 | 4.95 | -1.08 | -18.82% | 3 | 148 | 32.22% |
| ADBE240920C00600000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 10.83 | 9.10 | 9.80 | 0.00 | - | 3 | 388 | 34.46% |
| ADBE241018C00600000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 13.53 | 11.60 | 12.50 | 0.00 | - | 8 | 167 | 34.30% |
| ADBE241220C00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 21.57 | 18.95 | 20.45 | 0.00 | - | 15 | 421 | 35.69% |
| ADBE250117C00600000 | 2024-05-08 1:42PM EDT | 2025-01-17 | 22.75 | 21.85 | 23.05 | -2.25 | -9.00% | 3 | 764 | 35.55% |
| ADBE250321C00600000 | 2024-04-30 12:21PM EDT | 2025-03-21 | 23.60 | 28.80 | 31.00 | 0.00 | - | 1 | 55 | 36.76% |
| ADBE250620C00600000 | 2024-05-07 3:07PM EDT | 2025-06-20 | 41.99 | 38.25 | 40.90 | 0.00 | - | 3 | 296 | 37.56% |
| ADBE260116C00600000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 63.80 | 57.70 | 61.95 | 0.00 | - | 1 | 558 | 39.06% |
| ADBE261218C00600000 | 2024-05-06 12:20PM EDT | 2026-12-18 | 90.24 | 84.05 | 93.00 | 0.00 | - | 2 | 35 | 41.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 124.29 | 108.45 | 115.60 | 0.00 | - | - | 0 | 94.73% |
| ADBE240517P00600000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 124.27 | 109.65 | 114.35 | 0.00 | - | 2 | 2 | 50.59% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 109.95 | 113.85 | 0.00 | - | 1 | 0 | 38.26% |
| ADBE240719P00600000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 107.50 | 110.35 | 113.70 | 0.00 | - | 1 | 5 | 29.54% |
| ADBE240816P00600000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 108.32 | 110.30 | 113.60 | -19.04 | -14.95% | 2 | 0 | 24.82% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 112.45 | 115.15 | 0.00 | - | 13 | 56 | 24.85% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 112.80 | 116.20 | 0.00 | - | 8 | 18 | 24.35% |
| ADBE241220P00600000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 114.60 | 116.45 | 120.05 | 0.00 | - | 10 | 21 | 25.09% |
| ADBE250117P00600000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 115.10 | 116.90 | 120.75 | 0.00 | - | 10 | 847 | 24.34% |
| ADBE250321P00600000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 118.27 | 119.80 | 123.55 | 0.00 | - | 1 | 4 | 24.03% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 122.55 | 128.25 | 0.00 | - | 1 | 40 | 24.19% |
| ADBE260116P00600000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 129.00 | 131.70 | 136.40 | 0.00 | - | 1 | 104 | 23.52% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 139.00 | 147.95 | 0.00 | - | 52 | 67 | 22.99% |
© 2024 Yahoo. Todos os direitos reservados.