Mercado fechará em 2 h 6 min
BOVESPA
129.219,49 +9,02 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.187,45 +79,13 (+0,14%) PETROLEO CRU
78,85 +0,47 (+0,60%) OURO
2.322,90 -1,30 (-0,06%) Bitcoin USD
62.553,34 -847,82 (-1,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:53PM EDT. Mercado aberto.
Preço de exercício:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 2024-05-10 | 0.21 | 0.01 | 0.03 | 0.00 | - | - | 6 | 71.88% |
| ADBE240517C00590000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 244 | 43.07% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.46 | 0.00 | - | 1 | 0 | 44.04% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.39 | 0.00 | - | 1 | 1 | 31.76% |
| ADBE240621C00590000 | 2024-05-08 12:42PM EDT | 2024-06-21 | 2.44 | 2.19 | 2.42 | -0.21 | -7.92% | 4 | 522 | 37.43% |
| ADBE240719C00590000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 3.76 | 3.55 | 4.00 | 0.00 | - | 1 | 38 | 33.44% |
| ADBE240816C00590000 | 2024-05-06 10:07AM EDT | 2024-08-16 | 7.20 | 5.50 | 6.10 | 0.00 | - | 3 | 47 | 32.17% |
| ADBE240920C00590000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 12.70 | 10.75 | 11.50 | 0.00 | - | 2 | 224 | 34.51% |
| ADBE241018C00590000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 10.50 | 13.45 | 14.35 | 0.00 | - | 1 | 23 | 34.30% |
| ADBE241220C00590000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 24.28 | 21.85 | 22.65 | 0.00 | - | 2 | 51 | 35.66% |
| ADBE250117C00590000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 27.70 | 24.75 | 25.80 | 0.00 | - | 12 | 591 | 35.83% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 31.90 | 33.40 | 0.00 | - | 1 | 4 | 36.66% |
| ADBE260116C00590000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 54.50 | 62.20 | 65.70 | 0.00 | - | 20 | 151 | 39.37% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 40.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 114.21 | 100.75 | 105.80 | 0.00 | - | - | 0 | 141.89% |
| ADBE240517P00590000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 114.19 | 99.60 | 104.85 | 0.00 | - | 2 | 2 | 67.68% |
| ADBE240621P00590000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 99.60 | 99.90 | 104.70 | +4.30 | +4.51% | 2 | 120 | 41.51% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 100.55 | 104.55 | 0.00 | - | 1 | 56 | 32.24% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 101.70 | 105.20 | 0.00 | - | 1 | 1 | 28.72% |
| ADBE240920P00590000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 120.45 | 103.10 | 105.80 | 0.00 | - | 11 | 144 | 25.72% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 101.08 | 104.95 | 107.10 | 0.00 | - | 2 | 3 | 25.20% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 2024-12-20 | 104.00 | 108.60 | 110.70 | 0.00 | - | 20 | 36 | 25.05% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 107.70 | 109.60 | 111.70 | 0.00 | - | 4 | 203 | 24.51% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 110.76 | 111.55 | 114.90 | 0.00 | - | - | 2 | 24.30% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 23.03% |
© 2024 Yahoo. Todos os direitos reservados.