Mercado fechará em 6 h 57 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 0,00 (0,00%) PETROLEO CRU
80,22 +0,39 (+0,49%) OURO
2.336,40 -20,10 (-0,85%) Bitcoin USD
67.839,33 -334,04 (-0,49%)
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:520.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00520000 | 2024-05-28 3:31PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 377 | 25.00% |
| ADBE240607C00520000 | 2024-05-28 2:43PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 487 | 12.50% |
| ADBE240614C00520000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 57 | 186 | 6.25% |
| ADBE240621C00520000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 7.57 | 0.00 | 0.00 | 0.00 | - | 69 | 1,625 | 6.25% |
| ADBE240628C00520000 | 2024-05-28 1:35PM EDT | 2024-06-28 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| ADBE240705C00520000 | 2024-05-28 3:55PM EDT | 2024-07-05 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| ADBE240719C00520000 | 2024-05-28 3:37PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 450 | 6.25% |
| ADBE240816C00520000 | 2024-05-28 10:08AM EDT | 2024-08-16 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 3.13% |
| ADBE240920C00520000 | 2024-05-28 11:11AM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| ADBE241018C00520000 | 2024-05-28 9:37AM EDT | 2024-10-18 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| ADBE241220C00520000 | 2024-05-28 10:37AM EDT | 2024-12-20 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 3.13% |
| ADBE250117C00520000 | 2024-05-28 1:12PM EDT | 2025-01-17 | 38.88 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 1.56% |
| ADBE250321C00520000 | 2024-05-28 11:59AM EDT | 2025-03-21 | 46.95 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 1.56% |
| ADBE250620C00520000 | 2024-05-23 3:41PM EDT | 2025-06-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 1.56% |
| ADBE260116C00520000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| ADBE261218C00520000 | 2024-05-24 1:28PM EDT | 2026-12-18 | 116.64 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00520000 | 2024-05-28 1:59PM EDT | 2024-05-31 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00520000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE240621P00520000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 47.97 | 0.00 | 0.00 | 0.00 | - | 3 | 561 | 0.00% |
| ADBE240628P00520000 | 2024-05-21 2:02PM EDT | 2024-06-28 | 47.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE240719P00520000 | 2024-05-23 10:38AM EDT | 2024-07-19 | 41.34 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ADBE240816P00520000 | 2024-05-28 10:12AM EDT | 2024-08-16 | 57.04 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| ADBE240920P00520000 | 2024-05-23 10:51AM EDT | 2024-09-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 25 | 352 | 0.00% |
| ADBE241018P00520000 | 2024-05-28 1:43PM EDT | 2024-10-18 | 61.70 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 0.00% |
| ADBE241220P00520000 | 2024-05-23 10:28AM EDT | 2024-12-20 | 59.64 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 64.80 | 0.00 | 0.00 | 0.00 | - | 5 | 598 | 0.00% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 72.45 | 75.00 | 0.00 | - | 13 | 43 | 28.82% |
| ADBE250620P00520000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 75.70 | 0.00 | 0.00 | 0.00 | - | 250 | 447 | 0.00% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 25.08% |
© 2024 Yahoo. Todos os direitos reservados.