Mercado abrirá em 7 h 11 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
77,95 -0,43 (-0,55%) OURO
2.327,40 +3,20 (+0,14%) Bitcoin USD
62.616,13 -1.010,40 (-1,59%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00480000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240517C00480000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE240524C00480000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 21.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ADBE240531C00480000 | 2024-05-07 11:57AM EDT | 2024-05-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240607C00480000 | 2024-05-07 10:16AM EDT | 2024-06-07 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00480000 | 2024-05-07 10:19AM EDT | 2024-06-14 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00480000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 36.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE240719C00480000 | 2024-05-07 12:36PM EDT | 2024-07-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADBE240816C00480000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240920C00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 48.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00480000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241220C00480000 | 2024-05-06 12:19PM EDT | 2024-12-20 | 67.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADBE250117C00480000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00480000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00480000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE261218C00480000 | 2024-05-06 2:21PM EDT | 2026-12-18 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00480000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| ADBE240517P00480000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| ADBE240524P00480000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ADBE240531P00480000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADBE240607P00480000 | 2024-05-07 2:24PM EDT | 2024-06-07 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE240614P00480000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 16.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240621P00480000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 18.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ADBE240719P00480000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240816P00480000 | 2024-05-07 10:16AM EDT | 2024-08-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ADBE240920P00480000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE241018P00480000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ADBE241220P00480000 | 2024-05-06 12:47PM EDT | 2024-12-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADBE250117P00480000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 40.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADBE250321P00480000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE250620P00480000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE261218P00480000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.