Mercado abrirá em 6 h 10 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
73,84 +0,27 (+0,37%) OURO
2.633,10 -2,30 (-0,09%) Bitcoin USD
62.417,25 -24,39 (-0,04%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011C00640000 | 2024-09-23 11:01AM EDT | 2024-10-11 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ADBE241018C00640000 | 2024-10-08 3:15PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE241025C00640000 | 2024-09-19 12:11PM EDT | 2024-10-25 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE241115C00640000 | 2024-09-27 3:42PM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241220C00640000 | 2024-10-08 11:24AM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE250117C00640000 | 2024-10-08 11:24AM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE250221C00640000 | 2024-10-07 10:56AM EDT | 2025-02-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00640000 | 2024-10-08 3:08PM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250417C00640000 | 2024-10-08 9:50AM EDT | 2025-04-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250620C00640000 | 2024-10-08 2:39PM EDT | 2025-06-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250815C00640000 | 2024-09-13 10:51AM EDT | 2025-08-15 | 35.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116C00640000 | 2024-10-07 10:50AM EDT | 2026-01-16 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618C00640000 | 2024-09-13 10:30AM EDT | 2026-06-18 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE261218C00640000 | 2024-09-23 10:17AM EDT | 2026-12-18 | 77.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE270115C00640000 | 2024-09-23 10:17AM EDT | 2027-01-15 | 79.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241011P00640000 | 2024-10-02 10:33AM EDT | 2024-10-11 | 130.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00640000 | 2024-09-12 2:57PM EDT | 2024-10-18 | 64.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE241115P00640000 | 2024-09-16 1:16PM EDT | 2024-11-15 | 109.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00640000 | 2024-09-12 1:32PM EDT | 2024-12-20 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00640000 | 2024-09-20 3:43PM EDT | 2025-01-17 | 117.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 50.11% |
| ADBE250620P00640000 | 2024-09-12 3:57PM EDT | 2025-06-20 | 89.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250815P00640000 | 2024-09-13 10:32AM EDT | 2025-08-15 | 121.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00640000 | 2024-09-16 3:40PM EDT | 2026-01-16 | 134.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.