Mercado fechará em 16 mins
BOVESPA
129.486,88 +276,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.049,73 -58,59 (-0,10%) PETROLEO CRU
79,21 +0,83 (+1,06%) OURO
2.318,30 -5,90 (-0,25%) Bitcoin USD
62.283,99 -870,88 (-1,38%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:43PM EDT. Mercado aberto.
Preço de exercício:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00520000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.10 | -0.04 | -44.44% | 25 | 774 | 33.50% |
| ADBE240517C00520000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.69 | 0.60 | 0.76 | -0.52 | -42.98% | 97 | 1,983 | 26.84% |
| ADBE240524C00520000 | 2024-05-08 12:53PM EDT | 2024-05-24 | 2.15 | 1.61 | 2.02 | -0.62 | -22.38% | 4 | 103 | 26.92% |
| ADBE240531C00520000 | 2024-05-08 2:17PM EDT | 2024-05-31 | 3.15 | 2.73 | 3.10 | -1.29 | -29.05% | 6 | 176 | 26.18% |
| ADBE240607C00520000 | 2024-05-08 1:47PM EDT | 2024-06-07 | 4.75 | 4.15 | 4.70 | -0.84 | -15.03% | 58 | 53 | 27.05% |
| ADBE240614C00520000 | 2024-05-08 2:02PM EDT | 2024-06-14 | 12.70 | 11.70 | 12.65 | -2.08 | -14.07% | 13 | 16 | 39.44% |
| ADBE240621C00520000 | 2024-05-08 1:26PM EDT | 2024-06-21 | 13.15 | 13.15 | 13.60 | -2.55 | -16.24% | 21 | 1,286 | 37.76% |
| ADBE240719C00520000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 20.45 | 17.25 | 17.95 | +0.16 | +0.79% | 1 | 369 | 35.00% |
| ADBE240816C00520000 | 2024-05-08 1:14PM EDT | 2024-08-16 | 22.80 | 21.90 | 22.55 | -2.05 | -8.25% | 18 | 162 | 34.45% |
| ADBE240920C00520000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 29.40 | 29.70 | 30.40 | -3.90 | -11.71% | 5 | 148 | 36.45% |
| ADBE241018C00520000 | 2024-05-06 11:41AM EDT | 2024-10-18 | 37.80 | 34.05 | 34.80 | 0.00 | - | 2 | 39 | 36.60% |
| ADBE241220C00520000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 49.54 | 44.75 | 45.70 | 0.00 | - | 11 | 142 | 38.25% |
| ADBE250117C00520000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 52.25 | 48.05 | 48.95 | 0.00 | - | 3 | 324 | 38.09% |
| ADBE250321C00520000 | 2024-05-07 10:23AM EDT | 2025-03-21 | 61.00 | 56.35 | 57.65 | 0.00 | - | 20 | 47 | 38.89% |
| ADBE250620C00520000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 71.70 | 66.80 | 68.75 | 0.00 | - | 20 | 104 | 39.68% |
| ADBE260116C00520000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 84.65 | 88.25 | 91.50 | 0.00 | - | 1 | 19 | 41.28% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 115.05 | 122.90 | 0.00 | - | 2 | 15 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 2024-05-10 | 42.67 | 28.05 | 34.70 | 0.00 | - | 3 | 0 | 69.54% |
| ADBE240517P00520000 | 2024-05-07 12:22PM EDT | 2024-05-17 | 25.25 | 30.70 | 34.25 | 0.00 | - | 4 | 231 | 35.77% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 34.55 | 32.05 | 33.40 | 0.00 | - | 2 | 6 | 23.60% |
| ADBE240531P00520000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 48.00 | 30.40 | 35.40 | 0.00 | - | 4 | 8 | 26.77% |
| ADBE240607P00520000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 44.66 | 33.65 | 36.45 | 0.00 | - | 2 | 4 | 26.20% |
| ADBE240621P00520000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 41.46 | 41.35 | 42.30 | +3.04 | +7.91% | 2 | 570 | 32.23% |
| ADBE240719P00520000 | 2024-05-02 10:23AM EDT | 2024-07-19 | 56.43 | 44.15 | 45.25 | 0.00 | - | 1 | 110 | 29.08% |
| ADBE240816P00520000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 45.60 | 46.40 | 47.70 | 0.00 | - | 7 | 160 | 27.32% |
| ADBE240920P00520000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 59.22 | 51.25 | 53.10 | 0.00 | - | 1 | 360 | 28.34% |
| ADBE241018P00520000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 69.50 | 54.35 | 55.55 | 0.00 | - | 1 | 118 | 27.75% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 60.75 | 61.70 | 0.00 | - | 1 | 198 | 27.69% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 62.45 | 63.50 | 0.00 | - | 1 | 464 | 27.25% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 67.00 | 68.10 | 0.00 | - | 13 | 43 | 26.97% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 72.10 | 75.15 | 0.00 | - | 1 | 195 | 27.22% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 82.60 | 85.10 | 0.00 | - | 1 | 23 | 26.07% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 26.29% |
© 2024 Yahoo. Todos os direitos reservados.