Mercado abrirá em 3 h 34 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,54 +0,28 (+0,36%) OURO
2.349,20 -25,80 (-1,09%) Bitcoin USD
62.986,94 +1.982,75 (+3,25%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:370.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00370000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 113.22 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE240524C00370000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 119.60 | 124.10 | 0.00 | - | 1 | 88 | 80.90% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 52.44% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 136.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 102.73% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 47.72% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00370000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240607P00370000 | 2024-04-26 1:39PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240621P00370000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240719P00370000 | 2024-05-10 2:30PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816P00370000 | 2024-05-10 10:49AM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018P00370000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ADBE250117P00370000 | 2024-05-09 1:28PM EDT | 2025-01-17 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321P00370000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.