Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726C00300000 | 2024-07-10 2:58PM EDT | 300.00 | 267.01 | 238.00 | 247.00 | 0.00 | - | 1 | 1 | 401.56% |
| ADBE240726C00350000 | 2024-07-26 10:49AM EDT | 350.00 | 187.17 | 188.00 | 197.60 | -18.63 | -9.05% | 2 | 3 | 372.27% |
| ADBE240726C00370000 | 2024-07-19 11:32AM EDT | 370.00 | 166.90 | 168.00 | 177.50 | -19.45 | -10.44% | 1 | 1 | 323.24% |
| ADBE240726C00400000 | 2024-06-13 12:59PM EDT | 400.00 | 67.87 | 157.30 | 162.55 | 0.00 | - | 2 | 2 | 674.17% |
| ADBE240726C00405000 | 2024-06-13 12:59PM EDT | 405.00 | 63.78 | 152.30 | 157.60 | 0.00 | - | 2 | 2 | 655.96% |
| ADBE240726C00415000 | 2024-07-25 3:54PM EDT | 415.00 | 118.00 | 123.00 | 132.00 | 0.00 | - | 51 | 63 | 192.97% |
| ADBE240726C00420000 | 2024-06-14 10:31AM EDT | 420.00 | 107.74 | 137.30 | 142.60 | 0.00 | - | 1 | 1 | 601.10% |
| ADBE240726C00430000 | 2024-06-17 10:48AM EDT | 430.00 | 85.00 | 128.65 | 132.90 | 0.00 | - | 1 | 0 | 576.32% |
| ADBE240726C00440000 | 2024-07-16 11:25AM EDT | 440.00 | 128.25 | 98.00 | 107.00 | 0.00 | - | 1 | 1 | 154.69% |
| ADBE240726C00450000 | 2024-07-25 12:23PM EDT | 450.00 | 88.90 | 88.00 | 96.90 | 0.00 | - | 2 | 9 | 117.19% |
| ADBE240726C00455000 | 2024-07-23 2:08PM EDT | 455.00 | 94.07 | 83.00 | 92.55 | 0.00 | - | 1 | 74 | 165.23% |
| ADBE240726C00460000 | 2024-07-26 10:02AM EDT | 460.00 | 79.72 | 80.00 | 87.60 | -12.88 | -13.91% | 1 | 9 | 202.34% |
| ADBE240726C00465000 | 2024-07-26 10:18AM EDT | 465.00 | 74.33 | 73.00 | 82.55 | -17.61 | -19.15% | 10 | 10 | 147.66% |
| ADBE240726C00470000 | 2024-07-25 2:37PM EDT | 470.00 | 70.67 | 68.00 | 77.15 | 0.00 | - | 1 | 3 | 121.48% |
| ADBE240726C00475000 | 2024-07-25 12:41PM EDT | 475.00 | 65.41 | 63.00 | 71.95 | 0.00 | - | 1 | 5 | 96.88% |
| ADBE240726C00480000 | 2024-07-26 10:06AM EDT | 480.00 | 57.27 | 58.00 | 67.00 | -20.32 | -26.19% | 23 | 29 | 95.31% |
| ADBE240726C00485000 | 2024-07-25 11:41AM EDT | 485.00 | 48.35 | 53.00 | 62.00 | 0.00 | - | 1 | 2 | 88.28% |
| ADBE240726C00490000 | 2024-07-19 3:53PM EDT | 490.00 | 52.14 | 48.00 | 57.20 | -9.16 | -14.94% | 2 | 10 | 92.38% |
| ADBE240726C00495000 | 2024-07-23 12:23PM EDT | 495.00 | 56.55 | 43.00 | 51.95 | 0.00 | - | 2 | 4 | 69.14% |
| ADBE240726C00500000 | 2024-07-26 3:48PM EDT | 500.00 | 42.83 | 38.00 | 47.30 | +4.73 | +12.41% | 58 | 239 | 79.79% |
| ADBE240726C00505000 | 2024-07-26 1:49PM EDT | 505.00 | 37.38 | 33.00 | 42.00 | -14.80 | -28.36% | 11 | 23 | 59.38% |
| ADBE240726C00510000 | 2024-07-26 10:51AM EDT | 510.00 | 27.53 | 29.00 | 37.60 | +3.45 | +14.33% | 2 | 27 | 84.42% |
| ADBE240726C00515000 | 2024-07-26 3:09PM EDT | 515.00 | 26.20 | 23.30 | 32.30 | +3.80 | +16.96% | 11 | 30 | 60.69% |
| ADBE240726C00520000 | 2024-07-26 3:18PM EDT | 520.00 | 22.30 | 18.90 | 25.05 | +1.00 | +4.69% | 1 | 44 | 91.11% |
| ADBE240726C00525000 | 2024-07-26 12:45PM EDT | 525.00 | 19.59 | 13.30 | 20.05 | +7.28 | +59.14% | 23 | 87 | 77.91% |
| ADBE240726C00530000 | 2024-07-26 3:19PM EDT | 530.00 | 12.82 | 8.45 | 16.00 | +7.92 | +161.63% | 40 | 189 | 74.55% |
| ADBE240726C00535000 | 2024-07-26 3:13PM EDT | 535.00 | 7.10 | 3.35 | 10.00 | +4.73 | +199.58% | 63 | 159 | 48.88% |
| ADBE240726C00537500 | 2024-07-26 12:32PM EDT | 537.50 | 4.87 | 1.55 | 7.80 | +3.10 | +175.14% | 35 | 127 | 43.82% |
| ADBE240726C00540000 | 2024-07-26 3:52PM EDT | 540.00 | 1.92 | 0.85 | 4.10 | +0.50 | +35.21% | 424 | 289 | 23.95% |
| ADBE240726C00542500 | 2024-07-26 3:59PM EDT | 542.50 | 0.27 | 0.01 | 1.55 | -0.20 | -42.55% | 427 | 143 | 13.94% |
| ADBE240726C00545000 | 2024-07-26 3:44PM EDT | 545.00 | 0.07 | 0.00 | 0.10 | -0.25 | -78.12% | 1,477 | 2,002 | 7.13% |
| ADBE240726C00547500 | 2024-07-26 3:31PM EDT | 547.50 | 0.06 | 0.00 | 0.01 | -1.27 | -95.49% | 118 | 195 | 8.01% |
| ADBE240726C00550000 | 2024-07-26 3:56PM EDT | 550.00 | 0.04 | 0.00 | 0.04 | -0.46 | -92.00% | 198 | 786 | 13.67% |
| ADBE240726C00555000 | 2024-07-26 3:46PM EDT | 555.00 | 0.01 | 0.00 | 0.30 | -0.28 | -96.55% | 35 | 205 | 30.57% |
| ADBE240726C00557500 | 2024-07-26 3:06PM EDT | 557.50 | 0.05 | 0.00 | 0.20 | -0.21 | -80.77% | 6 | 468 | 32.13% |
| ADBE240726C00560000 | 2024-07-26 2:56PM EDT | 560.00 | 0.02 | 0.00 | 0.20 | -0.14 | -87.50% | 100 | 469 | 36.23% |
| ADBE240726C00562500 | 2024-07-26 3:29PM EDT | 562.50 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 16 | 392 | 28.52% |
| ADBE240726C00565000 | 2024-07-26 3:59PM EDT | 565.00 | 0.01 | 0.01 | 0.08 | -0.21 | -95.45% | 87 | 447 | 37.89% |
| ADBE240726C00567500 | 2024-07-26 11:20AM EDT | 567.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 8 | 348 | 32.03% |
| ADBE240726C00570000 | 2024-07-26 1:54PM EDT | 570.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 57 | 567 | 34.77% |
| ADBE240726C00572500 | 2024-07-26 12:00PM EDT | 572.50 | 0.02 | 0.00 | 0.97 | -0.18 | -90.00% | 10 | 169 | 65.87% |
| ADBE240726C00575000 | 2024-07-26 3:17PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 19 | 249 | 40.63% |
| ADBE240726C00577500 | 2024-07-26 1:49PM EDT | 577.50 | 0.03 | 0.00 | 0.97 | -0.05 | -62.50% | 12 | 85 | 74.02% |
| ADBE240726C00580000 | 2024-07-26 3:26PM EDT | 580.00 | 0.05 | 0.00 | 0.09 | -0.23 | -82.14% | 31 | 257 | 53.52% |
| ADBE240726C00582500 | 2024-07-26 9:38AM EDT | 582.50 | 0.63 | 0.00 | 0.04 | +0.52 | +472.73% | 1 | 184 | 51.56% |
| ADBE240726C00585000 | 2024-07-26 2:15PM EDT | 585.00 | 0.01 | 0.00 | 0.43 | -0.07 | -87.50% | 25 | 937 | 74.22% |
| ADBE240726C00590000 | 2024-07-26 11:42AM EDT | 590.00 | 0.01 | 0.00 | 0.97 | -0.04 | -80.00% | 10 | 764 | 93.46% |
| ADBE240726C00595000 | 2024-07-26 11:11AM EDT | 595.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 39 | 206 | 69.14% |
| ADBE240726C00600000 | 2024-07-26 3:15PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 285 | 549 | 62.50% |
| ADBE240726C00605000 | 2024-07-25 10:27AM EDT | 605.00 | 0.01 | 0.00 | 0.38 | -0.04 | -80.00% | 1 | 80 | 99.12% |
| ADBE240726C00610000 | 2024-07-26 9:57AM EDT | 610.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 1 | 303 | 93.36% |
| ADBE240726C00615000 | 2024-07-26 11:02AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 80 | 75.00% |
| ADBE240726C00620000 | 2024-07-26 1:59PM EDT | 620.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 42 | 89 | 136.04% |
| ADBE240726C00625000 | 2024-07-26 9:40AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 35 | 84.38% |
| ADBE240726C00630000 | 2024-07-24 10:35AM EDT | 630.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 6 | 47 | 149.32% |
| ADBE240726C00635000 | 2024-07-23 9:34AM EDT | 635.00 | 0.11 | 0.00 | 0.97 | 0.00 | - | - | 3 | 155.76% |
| ADBE240726C00640000 | 2024-07-12 9:53AM EDT | 640.00 | 0.45 | 0.00 | 0.97 | 0.00 | - | 2 | 5 | 162.11% |
| ADBE240726C00650000 | 2024-07-24 10:28AM EDT | 650.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 5 | 32 | 174.51% |
| ADBE240726C00660000 | 2024-07-24 2:33PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 33 | 115.63% |
| ADBE240726C00670000 | 2024-07-24 11:01AM EDT | 670.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 34 | 137.50% |
| ADBE240726C00680000 | 2024-07-23 12:50PM EDT | 680.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 142.19% |
| ADBE240726C00690000 | 2024-07-24 9:45AM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 137.50% |
| ADBE240726C00700000 | 2024-07-24 9:34AM EDT | 700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 203 | 153.13% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240726P00310000 | 2024-07-23 10:45AM EDT | 310.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 613.48% |
| ADBE240726P00330000 | 2024-06-07 9:40AM EDT | 330.00 | 0.72 | 0.00 | 1.64 | 0.00 | - | 6 | 3 | 468.95% |
| ADBE240726P00340000 | 2024-07-16 10:15AM EDT | 340.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 9 | 525.29% |
| ADBE240726P00350000 | 2024-07-19 12:56PM EDT | 350.00 | 0.01 | 0.00 | 2.97 | 0.00 | - | 9 | 18 | 463.87% |
| ADBE240726P00360000 | 2024-07-22 9:45AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 188 | 253.13% |
| ADBE240726P00370000 | 2024-07-25 10:10AM EDT | 370.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 443.65% |
| ADBE240726P00380000 | 2024-07-22 10:39AM EDT | 380.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 294.53% |
| ADBE240726P00385000 | 2024-07-11 12:00PM EDT | 385.00 | 0.50 | 0.00 | 2.97 | 0.00 | - | 2 | 7 | 376.27% |
| ADBE240726P00390000 | 2024-06-14 9:53AM EDT | 390.00 | 0.51 | 0.00 | 1.49 | 0.00 | - | 7 | 20 | 322.66% |
| ADBE240726P00395000 | 2024-07-22 10:41AM EDT | 395.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 70 | 200 | 252.34% |
| ADBE240726P00400000 | 2024-07-15 2:05PM EDT | 400.00 | 0.05 | 0.00 | 2.97 | 0.00 | - | 30 | 33 | 340.72% |
| ADBE240726P00405000 | 2024-07-11 12:00PM EDT | 405.00 | 0.80 | 0.00 | 2.97 | 0.00 | - | 2 | 3 | 329.05% |
| ADBE240726P00410000 | 2024-07-24 10:27AM EDT | 410.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 18 | 181.25% |
| ADBE240726P00415000 | 2024-07-01 10:28AM EDT | 415.00 | 0.30 | 0.00 | 2.67 | 0.00 | - | 1 | 3 | 299.71% |
| ADBE240726P00420000 | 2024-07-23 9:34AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 33 | 162.50% |
| ADBE240726P00425000 | 2024-07-23 10:39AM EDT | 425.00 | 0.01 | 0.00 | 2.67 | 0.00 | - | 1 | 28 | 277.44% |
| ADBE240726P00430000 | 2024-07-26 1:52PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 137.50% |
| ADBE240726P00435000 | 2024-07-25 9:43AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 131.25% |
| ADBE240726P00440000 | 2024-07-26 11:00AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 40 | 125.00% |
| ADBE240726P00445000 | 2024-07-26 11:17AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 38 | 118.75% |
| ADBE240726P00450000 | 2024-07-26 11:27AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 98 | 117.19% |
| ADBE240726P00455000 | 2024-07-26 11:15AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 21 | 106.25% |
| ADBE240726P00460000 | 2024-07-22 11:05AM EDT | 460.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 131 | 117.58% |
| ADBE240726P00465000 | 2024-07-24 12:26PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 2 | 67 | 93.75% |
| ADBE240726P00470000 | 2024-07-26 11:43AM EDT | 470.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 10 | 28 | 122.66% |
| ADBE240726P00475000 | 2024-07-19 2:26PM EDT | 475.00 | 0.11 | 0.00 | 0.83 | 0.00 | - | 3 | 33 | 134.77% |
| ADBE240726P00480000 | 2024-07-26 2:56PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 121 | 79.69% |
| ADBE240726P00485000 | 2024-07-26 1:50PM EDT | 485.00 | 0.01 | 0.00 | 1.17 | -0.26 | -96.30% | 1 | 37 | 124.51% |
| ADBE240726P00490000 | 2024-07-26 1:51PM EDT | 490.00 | 0.01 | 0.00 | 0.83 | -0.17 | -94.44% | 20 | 182 | 107.91% |
| ADBE240726P00495000 | 2024-07-26 9:41AM EDT | 495.00 | 0.01 | 0.00 | 0.18 | -0.05 | -83.33% | 10 | 51 | 77.73% |
| ADBE240726P00500000 | 2024-07-26 10:21AM EDT | 500.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 291 | 347 | 82.13% |
| ADBE240726P00505000 | 2024-07-26 2:04PM EDT | 505.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 19 | 60 | 83.40% |
| ADBE240726P00510000 | 2024-07-26 2:45PM EDT | 510.00 | 0.02 | 0.00 | 1.01 | -0.08 | -80.00% | 10 | 555 | 74.71% |
| ADBE240726P00515000 | 2024-07-26 2:47PM EDT | 515.00 | 0.01 | 0.00 | 0.97 | -0.32 | -96.97% | 42 | 844 | 64.65% |
| ADBE240726P00520000 | 2024-07-26 3:45PM EDT | 520.00 | 0.02 | 0.00 | 0.19 | -0.53 | -96.36% | 47 | 1,068 | 45.41% |
| ADBE240726P00525000 | 2024-07-26 2:22PM EDT | 525.00 | 0.01 | 0.00 | 0.98 | -1.17 | -99.15% | 134 | 806 | 54.96% |
| ADBE240726P00530000 | 2024-07-26 3:57PM EDT | 530.00 | 0.01 | 0.00 | 0.07 | -2.49 | -99.60% | 253 | 609 | 23.24% |
| ADBE240726P00535000 | 2024-07-26 3:49PM EDT | 535.00 | 0.01 | 0.00 | 0.09 | -4.44 | -99.78% | 230 | 548 | 15.92% |
| ADBE240726P00537500 | 2024-07-26 3:56PM EDT | 537.50 | 0.02 | 0.00 | 0.05 | -6.38 | -99.69% | 257 | 133 | 10.16% |
| ADBE240726P00540000 | 2024-07-26 3:57PM EDT | 540.00 | 0.11 | 0.03 | 0.25 | -7.93 | -98.63% | 709 | 474 | 9.28% |
| ADBE240726P00542500 | 2024-07-26 3:59PM EDT | 542.50 | 0.25 | 0.00 | 1.04 | -9.80 | -97.51% | 544 | 315 | 8.91% |
| ADBE240726P00545000 | 2024-07-26 3:48PM EDT | 545.00 | 2.04 | 1.70 | 6.45 | -4.01 | -66.28% | 122 | 358 | 44.63% |
| ADBE240726P00547500 | 2024-07-26 3:40PM EDT | 547.50 | 4.53 | 2.86 | 9.05 | -5.99 | -56.94% | 9 | 13 | 54.43% |
| ADBE240726P00550000 | 2024-07-26 3:53PM EDT | 550.00 | 8.36 | 6.50 | 12.00 | -4.07 | -32.74% | 90 | 348 | 66.92% |
| ADBE240726P00555000 | 2024-07-26 2:30PM EDT | 555.00 | 12.47 | 9.80 | 17.00 | -6.11 | -32.88% | 20 | 58 | 82.20% |
| ADBE240726P00557500 | 2024-07-26 3:48PM EDT | 557.50 | 14.53 | 12.50 | 18.65 | -6.52 | -30.97% | 9 | 71 | 80.40% |
| ADBE240726P00560000 | 2024-07-26 9:46AM EDT | 560.00 | 17.75 | 14.95 | 21.15 | -0.46 | -2.53% | 18 | 51 | 87.04% |
| ADBE240726P00562500 | 2024-07-25 1:53PM EDT | 562.50 | 22.03 | 17.45 | 23.65 | 0.00 | - | 12 | 21 | 93.46% |
| ADBE240726P00565000 | 2024-07-26 9:31AM EDT | 565.00 | 29.76 | 19.95 | 25.15 | -4.01 | -11.87% | 2 | 52 | 87.45% |
| ADBE240726P00567500 | 2024-07-24 12:27PM EDT | 567.50 | 33.98 | 21.45 | 29.20 | 0.00 | - | 4 | 3 | 50.59% |
| ADBE240726P00570000 | 2024-07-24 1:23PM EDT | 570.00 | 38.95 | 22.95 | 31.70 | 0.00 | - | 12 | 0 | 118.36% |
| ADBE240726P00572500 | 2024-07-24 12:49PM EDT | 572.50 | 39.50 | 25.35 | 34.20 | 0.00 | - | 90 | 4 | 124.32% |
| ADBE240726P00575000 | 2024-07-23 1:46PM EDT | 575.00 | 28.73 | 27.65 | 37.00 | 0.00 | - | 4 | 0 | 133.84% |
| ADBE240726P00577500 | 2024-07-24 9:30AM EDT | 577.50 | 33.08 | 30.50 | 39.85 | 0.00 | - | 1 | 0 | 57.52% |
| ADBE240726P00580000 | 2024-07-24 1:16PM EDT | 580.00 | 46.22 | 33.00 | 42.00 | 0.00 | - | 7 | 0 | 145.31% |
| ADBE240726P00585000 | 2024-07-18 1:30PM EDT | 585.00 | 27.70 | 38.00 | 47.00 | 0.00 | - | 3 | 1 | 156.40% |
| ADBE240726P00590000 | 2024-07-24 3:55PM EDT | 590.00 | 59.27 | 43.00 | 52.00 | 0.00 | - | 1 | 0 | 167.16% |
| ADBE240726P00595000 | 2024-07-15 3:32PM EDT | 595.00 | 31.60 | 48.00 | 57.00 | 0.00 | - | 2 | 0 | 177.59% |
| ADBE240726P00600000 | 2024-07-23 9:45AM EDT | 600.00 | 43.57 | 53.20 | 62.00 | 0.00 | - | 3 | 2 | 75.78% |
| ADBE240726P00620000 | 2024-07-10 12:20PM EDT | 620.00 | 56.82 | 73.00 | 82.00 | 0.00 | - | - | 0 | 226.12% |
| ADBE240726P00630000 | 2024-07-19 2:43PM EDT | 630.00 | 79.63 | 83.00 | 92.00 | 0.00 | - | 1 | 0 | 244.14% |
| ADBE240726P00680000 | 2024-07-10 12:20PM EDT | 680.00 | 116.78 | 132.45 | 142.00 | 0.00 | - | - | 0 | 325.51% |
© 2024 Yahoo. Todos os direitos reservados.