Mercado abrirá em 4 h 31 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
77,34 -1,04 (-1,33%) OURO
2.313,60 -10,60 (-0,46%) Bitcoin USD
62.326,86 -1.204,29 (-1,90%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 23.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240517C00460000 | 2024-05-07 1:33PM EDT | 2024-05-17 | 37.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240524C00460000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 38.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240531C00460000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 36.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00460000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 40.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719C00460000 | 2024-05-07 10:48AM EDT | 2024-07-19 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816C00460000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00460000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 74.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00460000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 78.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250321C00460000 | 2024-05-07 2:46PM EDT | 2025-03-21 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00460000 | 2024-05-07 1:33PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240517P00460000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| ADBE240524P00460000 | 2024-05-07 2:28PM EDT | 2024-05-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ADBE240531P00460000 | 2024-05-07 2:19PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240607P00460000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ADBE240614P00460000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 9.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ADBE240621P00460000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 11.17 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| ADBE240719P00460000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ADBE240816P00460000 | 2024-05-07 2:27PM EDT | 2024-08-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ADBE240920P00460000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018P00460000 | 2024-05-07 12:33PM EDT | 2024-10-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 1.56% |
| ADBE241220P00460000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 36.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ADBE250117P00460000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE250321P00460000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620P00460000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE260116P00460000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.