Mercado abrirá em 3 h 22 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
77,03 -1,35 (-1,72%) OURO
2.316,90 -7,30 (-0,31%) Bitcoin USD
62.102,92 -1.410,02 (-2,22%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00560000 | 2024-05-07 9:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240517C00560000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240607C00560000 | 2024-05-07 1:29PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00560000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240621C00560000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ADBE240719C00560000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE240816C00560000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240920C00560000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE241018C00560000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241220C00560000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE250117C00560000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00560000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00560000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 68.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00560000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00560000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 106.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 25.55% |
© 2024 Yahoo. Todos os direitos reservados.