Mercado abrirá em 8 h 44 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
78,09 -0,29 (-0,37%) OURO
2.325,30 +1,10 (+0,05%) Bitcoin USD
62.903,35 -305,80 (-0,48%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00470000 | 2024-05-07 11:37AM EDT | 2024-05-10 | 25.91 | 19.55 | 26.90 | +2.16 | +9.09% | 5 | 139 | 73.58% |
| ADBE240517C00470000 | 2024-05-07 1:57PM EDT | 2024-05-17 | 26.55 | 23.75 | 25.05 | +0.75 | +2.91% | 8 | 514 | 32.45% |
| ADBE240524C00470000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 29.68 | 24.15 | 27.75 | +1.44 | +5.10% | 6 | 63 | 33.47% |
| ADBE240531C00470000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 30.50 | 26.65 | 29.35 | 0.00 | - | 15 | 458 | 32.07% |
| ADBE240607C00470000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 32.48 | 29.10 | 31.50 | +6.68 | +25.89% | 1 | 5 | 32.63% |
| ADBE240621C00470000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 41.90 | 39.00 | 40.10 | +0.94 | +2.29% | 2 | 285 | 40.91% |
| ADBE240719C00470000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 45.50 | 43.55 | 46.30 | 0.00 | - | 8 | 211 | 39.67% |
| ADBE240816C00470000 | 2024-05-07 11:31AM EDT | 2024-08-16 | 51.80 | 48.45 | 50.05 | +9.25 | +21.74% | 1 | 92 | 37.57% |
| ADBE240920C00470000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 47.55 | 56.65 | 58.45 | 0.00 | - | 2 | 61 | 39.76% |
| ADBE241018C00470000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 56.90 | 61.35 | 62.90 | 0.00 | - | 1 | 38 | 39.75% |
| ADBE241220C00470000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 67.90 | 72.00 | 74.40 | 0.00 | - | 3 | 61 | 41.56% |
| ADBE250117C00470000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 77.40 | 75.50 | 77.45 | +0.30 | +0.39% | 1 | 715 | 41.16% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 83.30 | 86.65 | +17.60 | +25.54% | 1 | 34 | 42.12% |
| ADBE250620C00470000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 97.00 | 93.55 | 98.05 | +1.25 | +1.31% | 2 | 33 | 42.91% |
| ADBE260116C00470000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 106.00 | 114.90 | 119.60 | 0.00 | - | 1 | 20 | 43.83% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 140.00 | 149.00 | 0.00 | - | 13 | 17 | 45.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00470000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.41 | -0.14 | -37.84% | 160 | 933 | 33.59% |
| ADBE240517P00470000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 1.65 | 1.59 | 1.80 | -0.15 | -8.33% | 265 | 894 | 27.69% |
| ADBE240524P00470000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 2.76 | 2.66 | 3.30 | -0.51 | -15.60% | 19 | 135 | 26.67% |
| ADBE240531P00470000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 3.95 | 4.10 | 4.50 | -0.42 | -9.61% | 48 | 163 | 25.68% |
| ADBE240607P00470000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 5.33 | 5.60 | 6.05 | -0.39 | -6.82% | 13 | 37 | 26.03% |
| ADBE240614P00470000 | 2024-05-07 1:09PM EDT | 2024-06-14 | 11.80 | 12.50 | 13.90 | -1.50 | -11.28% | 12 | 39 | 37.76% |
| ADBE240621P00470000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 14.28 | 13.85 | 14.50 | +0.03 | +0.21% | 40 | 1,288 | 35.66% |
| ADBE240719P00470000 | 2024-05-07 2:56PM EDT | 2024-07-19 | 16.75 | 16.15 | 17.90 | -0.65 | -3.74% | 11 | 401 | 32.21% |
| ADBE240816P00470000 | 2024-05-07 11:33AM EDT | 2024-08-16 | 19.55 | 20.05 | 20.65 | -1.35 | -6.46% | 11 | 200 | 30.25% |
| ADBE240920P00470000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 24.84 | 25.55 | 26.60 | -2.68 | -9.74% | 1 | 189 | 31.35% |
| ADBE241018P00470000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 27.70 | 28.20 | 30.40 | -0.93 | -3.25% | 656 | 133 | 31.60% |
| ADBE241220P00470000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 35.45 | 33.55 | 35.65 | 0.00 | - | 3 | 104 | 30.43% |
| ADBE250117P00470000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 35.70 | 36.50 | 38.00 | -7.56 | -17.48% | 132 | 460 | 30.21% |
| ADBE250321P00470000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 45.60 | 40.90 | 45.25 | 0.00 | - | 15 | 84 | 31.20% |
| ADBE250620P00470000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 46.80 | 46.15 | 50.10 | 0.00 | - | 2 | 109 | 29.96% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 56.80 | 59.40 | 0.00 | - | 1 | 187 | 28.17% |
| ADBE261218P00470000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 70.01 | 66.25 | 75.00 | 0.00 | - | 1 | 31 | 27.85% |
© 2024 Yahoo. Todos os direitos reservados.