Mercado abrirá em 7 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
77,96 -0,42 (-0,54%) OURO
2.327,40 +3,20 (+0,14%) Bitcoin USD
62.623,61 -767,00 (-1,21%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ADBE240517C00490000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ADBE240524C00490000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 12.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240531C00490000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 15.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240607C00490000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 18.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240621C00490000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADBE240719C00490000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ADBE240816C00490000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920C00490000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00490000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241220C00490000 | 2024-05-06 12:10PM EDT | 2024-12-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00490000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 66.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250321C00490000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 75.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE250620C00490000 | 2024-05-07 9:40AM EDT | 2025-06-20 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00490000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00490000 | 2024-05-07 3:34PM EDT | 2026-12-18 | 136.60 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| ADBE240517P00490000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| ADBE240524P00490000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ADBE240531P00490000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 9.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ADBE240607P00490000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 11.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| ADBE240614P00490000 | 2024-05-07 2:29PM EDT | 2024-06-14 | 20.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ADBE240621P00490000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 22.03 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.39% |
| ADBE240719P00490000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| ADBE240816P00490000 | 2024-05-07 11:28AM EDT | 2024-08-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| ADBE241018P00490000 | 2024-05-07 2:27PM EDT | 2024-10-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ADBE241220P00490000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE250117P00490000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
© 2024 Yahoo. Todos os direitos reservados.