Mercado fechará em 2 h 32 min
BOVESPA
125.686,58 +113,42 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.540,77 -11,13 (-0,02%) PETROLEO CRU
83,09 +1,19 (+1,45%) OURO
2.341,80 -4,60 (-0,20%) Bitcoin USD
66.717,70 +302,17 (+0,45%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:28PM EDT. Mercado aberto.
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00440000 | 2024-04-22 1:03PM EDT | 2024-04-26 | 25.50 | 28.10 | 35.40 | 0.00 | - | 1 | 1 | 80.18% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 32.55 | 34.55 | 0.00 | - | 1 | 0 | 44.50% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 32.85 | 35.00 | 0.00 | - | - | 1 | 36.40% |
| ADBE240517C00440000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 36.30 | 35.80 | 37.95 | +5.17 | +16.61% | 2 | 19 | 39.08% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 37.00 | 36.25 | 37.95 | -15.33 | -29.29% | 1 | 1 | 34.54% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 44.25 | 45.50 | 47.65 | 0.00 | - | 3 | 384 | 40.36% |
| ADBE240719C00440000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 47.80 | 50.95 | 52.05 | 0.00 | - | 1 | 10 | 38.66% |
| ADBE240816C00440000 | 2024-04-19 11:17AM EDT | 2024-08-16 | 56.63 | 55.45 | 56.35 | 0.00 | - | 1 | 3 | 38.14% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 61.85 | 63.45 | 0.00 | - | 1 | 17 | 39.81% |
| ADBE241018C00440000 | 2024-04-12 3:59PM EDT | 2024-10-18 | 71.07 | 66.40 | 67.30 | 0.00 | - | 2 | 45 | 39.72% |
| ADBE241220C00440000 | 2024-04-10 9:30AM EDT | 2024-12-20 | 92.60 | 73.60 | 77.55 | 0.00 | - | 1 | 2 | 41.34% |
| ADBE250117C00440000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 79.00 | 77.65 | 80.85 | 0.00 | - | 2 | 304 | 41.33% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 2025-03-21 | 116.00 | 87.05 | 88.70 | 0.00 | - | 1 | 52 | 41.89% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 45.66% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 45.80% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 141.75 | 147.95 | 0.00 | - | 2 | 8 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00440000 | 2024-04-23 1:08PM EDT | 2024-04-26 | 0.15 | 0.12 | 0.19 | -0.36 | -70.59% | 144 | 1,489 | 34.42% |
| ADBE240503P00440000 | 2024-04-23 11:27AM EDT | 2024-05-03 | 0.95 | 0.93 | 1.07 | -0.67 | -41.36% | 5 | 184 | 29.97% |
| ADBE240510P00440000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 2.14 | 1.87 | 2.16 | -0.66 | -23.57% | 11 | 90 | 28.81% |
| ADBE240517P00440000 | 2024-04-23 12:50PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.15 | -0.92 | -22.89% | 15 | 2,037 | 27.86% |
| ADBE240524P00440000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 4.00 | 3.90 | 4.10 | -1.07 | -21.10% | 14 | 40 | 27.23% |
| ADBE240531P00440000 | 2024-04-23 1:02PM EDT | 2024-05-31 | 5.00 | 4.60 | 4.95 | -1.23 | -19.74% | 30 | 367 | 26.66% |
| ADBE240621P00440000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 12.27 | 11.90 | 12.15 | -1.53 | -11.09% | 18 | 803 | 33.38% |
| ADBE240719P00440000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 15.15 | 14.50 | 14.85 | -2.37 | -13.53% | 6 | 671 | 30.96% |
| ADBE240816P00440000 | 2024-04-22 9:57AM EDT | 2024-08-16 | 18.25 | 17.10 | 17.35 | -1.20 | -6.17% | 1 | 365 | 29.65% |
| ADBE240920P00440000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 21.95 | 21.80 | 22.25 | -3.07 | -12.27% | 1 | 185 | 30.51% |
| ADBE241018P00440000 | 2024-04-19 12:59PM EDT | 2024-10-18 | 26.90 | 24.10 | 24.45 | 0.00 | - | 5 | 151 | 29.86% |
| ADBE241220P00440000 | 2024-04-22 12:04PM EDT | 2024-12-20 | 33.25 | 29.60 | 30.50 | 0.00 | - | 6 | 63 | 29.99% |
| ADBE250117P00440000 | 2024-04-22 11:24AM EDT | 2025-01-17 | 35.67 | 31.80 | 32.30 | 0.00 | - | 1 | 1,180 | 29.60% |
| ADBE250321P00440000 | 2024-04-23 1:00PM EDT | 2025-03-21 | 36.15 | 34.75 | 37.00 | +0.25 | +0.70% | 50 | 147 | 29.48% |
| ADBE250620P00440000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 44.10 | 41.20 | 46.75 | 0.00 | - | 100 | 306 | 31.29% |
| ADBE260116P00440000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 53.48 | 51.25 | 52.35 | 0.00 | - | 2 | 17 | 28.02% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 55.05 | 59.55 | 0.00 | - | - | 2 | 27.95% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 29.40% |
© 2024 Yahoo. Todos os direitos reservados.