Mercado abrirá em 6 h 29 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,94 -0,44 (-0,56%) OURO
2.325,20 +1,00 (+0,04%) Bitcoin USD
62.184,97 -1.333,17 (-2,10%)
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:430.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607C00430000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 50.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00430000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00430000 | 2024-05-07 1:18PM EDT | 2024-06-21 | 73.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 35.68% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 42.24% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 39.32% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00430000 | 2024-05-07 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ADBE240517P00430000 | 2024-05-07 12:08PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240524P00430000 | 2024-05-07 3:01PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADBE240531P00430000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240607P00430000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240614P00430000 | 2024-05-07 11:42AM EDT | 2024-06-14 | 4.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ADBE240621P00430000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE240719P00430000 | 2024-05-07 12:08PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240816P00430000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240920P00430000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADBE241018P00430000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250117P00430000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE250321P00430000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116P00430000 | 2024-05-07 2:34PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.