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
69.026,87 +1.470,34 (+2,18%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00610000 | 2024-07-25 1:58PM EDT | 2024-08-02 | 0.10 | 0.01 | 0.12 | +0.02 | +25.00% | 25 | 60 | 37.40% |
| ADBE240809C00610000 | 2024-07-26 12:43PM EDT | 2024-08-09 | 0.27 | 0.07 | 1.30 | -0.08 | -22.86% | 13 | 29 | 39.83% |
| ADBE240816C00610000 | 2024-07-25 3:44PM EDT | 2024-08-16 | 0.73 | 0.24 | 1.19 | +0.19 | +35.19% | 5 | 301 | 31.89% |
| ADBE240823C00610000 | 2024-07-26 2:27PM EDT | 2024-08-23 | 1.23 | 0.94 | 2.63 | +0.03 | +2.50% | 9 | 18 | 33.56% |
| ADBE240830C00610000 | 2024-07-25 1:13PM EDT | 2024-08-30 | 1.69 | 1.61 | 2.91 | -0.15 | -8.15% | 1 | 4 | 30.87% |
| ADBE240920C00610000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 8.90 | 7.40 | 9.85 | +1.95 | +28.06% | 56 | 794 | 37.02% |
| ADBE241018C00610000 | 2024-07-23 12:58PM EDT | 2024-10-18 | 13.35 | 12.20 | 13.80 | 0.00 | - | 3 | 118 | 35.00% |
| ADBE241115C00610000 | 2024-07-24 2:36PM EDT | 2024-11-15 | 17.40 | 16.35 | 17.40 | +3.25 | +22.97% | 3 | 25 | 33.85% |
| ADBE241220C00610000 | 2024-07-24 10:52AM EDT | 2024-12-20 | 21.10 | 21.85 | 26.05 | 0.00 | - | 1 | 185 | 36.54% |
| ADBE250117C00610000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 26.96 | 25.60 | 28.90 | -3.41 | -11.23% | 1 | 452 | 35.53% |
| ADBE250321C00610000 | 2024-07-23 11:57AM EDT | 2025-03-21 | 40.55 | 35.90 | 37.80 | 0.00 | - | 3 | 140 | 35.80% |
| ADBE260116C00610000 | 2024-07-23 2:52PM EDT | 2026-01-16 | 77.60 | 71.65 | 77.55 | 0.00 | - | 1 | 615 | 39.05% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 53.08 | 109.00 | 116.35 | 0.00 | - | 1 | 0 | 47.53% |
| ADBE261218C00610000 | 2024-07-01 11:48AM EDT | 2026-12-18 | 121.57 | 107.20 | 113.95 | 0.00 | - | 8 | 9 | 41.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00610000 | 2024-07-24 3:54PM EDT | 2024-08-02 | 77.38 | 64.30 | 70.35 | 0.00 | - | 2 | 0 | 68.23% |
| ADBE240816P00610000 | 2024-07-12 3:54PM EDT | 2024-08-16 | 51.40 | 65.45 | 69.40 | 0.00 | - | 2 | 0 | 35.32% |
| ADBE240920P00610000 | 2024-07-08 10:47AM EDT | 2024-09-20 | 54.10 | 70.05 | 72.80 | 0.00 | - | 25 | 29 | 29.28% |
| ADBE241018P00610000 | 2024-06-27 10:35AM EDT | 2024-10-18 | 70.96 | 72.00 | 75.90 | 0.00 | - | 10 | 10 | 28.30% |
| ADBE241220P00610000 | 2024-07-16 9:30AM EDT | 2024-12-20 | 66.45 | 78.70 | 82.50 | 0.00 | - | 1 | 15 | 27.47% |
| ADBE250117P00610000 | 2024-07-01 3:54PM EDT | 2025-01-17 | 70.50 | 80.45 | 83.75 | 0.00 | - | 1 | 116 | 26.16% |
| ADBE250321P00610000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 100.00 | 74.30 | 78.75 | 0.00 | - | 1 | 2 | 18.97% |
| ADBE260116P00610000 | 2024-07-03 10:41AM EDT | 2026-01-16 | 92.70 | 102.20 | 111.00 | 0.00 | - | 1 | 24 | 26.03% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 2026-06-18 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 23.47% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 23.77% |
© 2024 Yahoo. Todos os direitos reservados.