Mercado abrirá em 6 h 2 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
82,89 +0,08 (+0,10%) OURO
2.331,90 -6,50 (-0,28%) Bitcoin USD
64.253,60 -2.521,96 (-3,78%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00450000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 17.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240503C00450000 | 2024-04-24 1:30PM EDT | 2024-05-03 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510C00450000 | 2024-04-23 9:45AM EDT | 2024-05-10 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517C00450000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531C00450000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00450000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 43.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240719C00450000 | 2024-04-18 3:21PM EDT | 2024-07-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816C00450000 | 2024-04-05 12:21PM EDT | 2024-08-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00450000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 71.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00450000 | 2024-04-24 9:36AM EDT | 2025-06-20 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00450000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ADBE240503P00450000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 1.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| ADBE240510P00450000 | 2024-04-24 2:55PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADBE240517P00450000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 3.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ADBE240524P00450000 | 2024-04-24 1:47PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240531P00450000 | 2024-04-24 2:26PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE240621P00450000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 13.26 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| ADBE240719P00450000 | 2024-04-24 1:22PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ADBE240816P00450000 | 2024-04-23 1:42PM EDT | 2024-08-16 | 20.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADBE240920P00450000 | 2024-04-24 1:05PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE241018P00450000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE241220P00450000 | 2024-04-24 1:27PM EDT | 2024-12-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE250117P00450000 | 2024-04-24 1:34PM EDT | 2025-01-17 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250321P00450000 | 2024-04-24 1:29PM EDT | 2025-03-21 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620P00450000 | 2024-04-15 11:37AM EDT | 2025-06-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116P00450000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218P00450000 | 2024-04-24 10:27AM EDT | 2026-12-18 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.