Mercado abrirá em 8 h 32 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,88 +0,07 (+0,08%) OURO
2.325,70 -12,70 (-0,54%) Bitcoin USD
64.146,29 -2.596,70 (-3,89%)
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:380.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 92.05 | 99.25 | 0.00 | - | 6 | 3 | 210.69% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719C00380000 | 2024-04-15 10:35AM EDT | 2024-07-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 48.26% |
| ADBE250117C00380000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 115.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 45.40% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 46.54% |
| ADBE260116C00380000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 156.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.31% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240517P00380000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621P00380000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ADBE240719P00380000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240816P00380000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | -0.30 | -6.19% | 3 | 0 | 6.25% |
| ADBE240920P00380000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018P00380000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | -1.65 | -16.50% | 1 | 0 | 6.25% |
| ADBE241220P00380000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00380000 | 2024-04-24 12:37PM EDT | 2025-01-17 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321P00380000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE250620P00380000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 22.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADBE260116P00380000 | 2024-04-16 10:14AM EDT | 2026-01-16 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.