Mercado abrirá em 6 h 39 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
74,01 +0,44 (+0,60%) OURO
2.635,90 +0,50 (+0,02%) Bitcoin USD
62.482,25 +176,04 (+0,28%)
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:530.00
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011C00530000 | 2024-10-08 3:52PM EDT | 2024-10-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| ADBE241018C00530000 | 2024-10-08 3:56PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| ADBE241025C00530000 | 2024-10-08 3:05PM EDT | 2024-10-25 | 2.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ADBE241101C00530000 | 2024-10-08 2:24PM EDT | 2024-11-01 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE241108C00530000 | 2024-10-08 11:04AM EDT | 2024-11-08 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241115C00530000 | 2024-10-08 3:05PM EDT | 2024-11-15 | 7.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ADBE241122C00530000 | 2024-10-08 9:49AM EDT | 2024-11-22 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241220C00530000 | 2024-10-08 3:50PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ADBE250117C00530000 | 2024-10-08 3:18PM EDT | 2025-01-17 | 21.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE250221C00530000 | 2024-10-08 2:58PM EDT | 2025-02-21 | 26.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ADBE250321C00530000 | 2024-10-07 11:15AM EDT | 2025-03-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250417C00530000 | 2024-10-03 3:00PM EDT | 2025-04-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250815C00530000 | 2024-10-08 10:40AM EDT | 2025-08-15 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250919C00530000 | 2024-10-04 12:16PM EDT | 2025-09-19 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116C00530000 | 2024-10-08 12:15PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260618C00530000 | 2024-10-03 1:44PM EDT | 2026-06-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218C00530000 | 2024-10-07 11:34AM EDT | 2026-12-18 | 98.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE270115C00530000 | 2024-10-07 11:33AM EDT | 2027-01-15 | 101.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011P00530000 | 2024-10-07 3:20PM EDT | 2024-10-11 | 42.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE241018P00530000 | 2024-10-08 12:10PM EDT | 2024-10-18 | 34.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241025P00530000 | 2024-10-08 3:56PM EDT | 2024-10-25 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241101P00530000 | 2024-10-07 2:58PM EDT | 2024-11-01 | 43.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241108P00530000 | 2024-10-08 1:05PM EDT | 2024-11-08 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241115P00530000 | 2024-10-08 12:53PM EDT | 2024-11-15 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00530000 | 2024-10-08 12:24PM EDT | 2024-12-20 | 45.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00530000 | 2024-10-08 10:41AM EDT | 2025-01-17 | 49.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250221P00530000 | 2024-09-30 11:45AM EDT | 2025-02-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250321P00530000 | 2024-10-07 11:15AM EDT | 2025-03-21 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250417P00530000 | 2024-09-30 2:13PM EDT | 2025-04-17 | 47.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250815P00530000 | 2024-10-04 11:21AM EDT | 2025-08-15 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250919P00530000 | 2024-09-25 3:14PM EDT | 2025-09-19 | 60.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00530000 | 2024-10-04 3:55PM EDT | 2026-01-16 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00530000 | 2024-09-19 1:26PM EDT | 2026-06-18 | 75.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218P00530000 | 2024-09-18 9:30AM EDT | 2026-12-18 | 88.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.