Mercado abrirá em 1 h 9 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,26 -0,47 (-0,57%) OURO
2.392,40 -5,60 (-0,23%) Bitcoin USD
65.066,12 +2.401,58 (+3,83%)
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:410.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00410000 | 2024-02-23 1:43PM EDT | 2024-04-19 | 148.50 | 89.65 | 96.65 | 0.00 | - | 1 | 13 | 610.72% |
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 2024-04-26 | 78.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 53.82% |
| ADBE240621C00410000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| ADBE240719C00410000 | 2024-04-04 2:27PM EDT | 2024-07-19 | 96.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE250117C00410000 | 2024-04-15 11:23AM EDT | 2025-01-17 | 105.10 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 44.69% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 47.16% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 56.15% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00410000 | 2024-04-18 9:35AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 50.00% |
| ADBE240426P00410000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 25.00% |
| ADBE240503P00410000 | 2024-04-15 1:27PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ADBE240510P00410000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ADBE240517P00410000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 28 | 1,274 | 12.50% |
| ADBE240524P00410000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| ADBE240531P00410000 | 2024-04-12 3:36PM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ADBE240621P00410000 | 2024-04-18 3:12PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 6.25% |
| ADBE240719P00410000 | 2024-04-17 10:14AM EDT | 2024-07-19 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| ADBE240816P00410000 | 2024-04-12 3:50PM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| ADBE240920P00410000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| ADBE241018P00410000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 28 | 51 | 3.13% |
| ADBE241220P00410000 | 2024-04-15 2:36PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 3.13% |
| ADBE250117P00410000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 658 | 3.13% |
| ADBE250321P00410000 | 2024-04-10 2:28PM EDT | 2025-03-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 3.13% |
| ADBE250620P00410000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| ADBE260116P00410000 | 2024-04-17 12:10PM EDT | 2026-01-16 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 1.56% |
| ADBE261218P00410000 | 2024-04-16 11:54AM EDT | 2026-12-18 | 52.47 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.