Mercado abrirá em 7 h 35 min
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,56 +0,89 (+1,32%) OURO
2.526,10 +1,50 (+0,06%) Bitcoin USD
54.830,97 +378,65 (+0,70%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
18 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 321.50 | 0.00 | - | 1 | 1 | 250.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 0.32 | 0.00 | - | 1 | 428 |
| - | - | - | - | - | 275.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.78 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 290.00 | 0.44 | 0.00 | - | 5 | 11 |
| 254.37 | 0.00 | - | 6 | 24 | 300.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 0.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.85 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 2.12 | 0.00 | - | - | 2 |
| 192.13 | 0.00 | - | 1 | 2 | 360.00 | 0.60 | 0.00 | - | 10 | 0 |
| 163.39 | 0.00 | - | 1 | 1 | 365.00 | 1.18 | 0.00 | - | 1 | 0 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 0.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 375.00 | 0.62 | 0.00 | - | 1 | 0 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 2.32 | 0.00 | - | 1 | 0 |
| 189.25 | 0.00 | - | 1 | 0 | 390.00 | 1.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 1.03 | 0.00 | - | 1 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 400.00 | 1.28 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 405.00 | 3.23 | 0.00 | - | - | 0 |
| 155.49 | 0.00 | - | 1 | 8 | 410.00 | 1.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 415.00 | 1.63 | 0.00 | - | 1 | 0 |
| 138.89 | 0.00 | - | 2 | 0 | 420.00 | 1.92 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 425.00 | 1.56 | 0.00 | - | 2 | 0 |
| 152.04 | 0.00 | - | 1 | 2 | 430.00 | 1.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | 1 | 0 |
| 136.76 | 0.00 | - | 1 | 0 | 440.00 | 2.83 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 445.00 | 2.98 | 0.00 | - | 20 | 0 |
| 129.20 | 0.00 | - | 1 | 0 | 450.00 | 3.33 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 455.00 | 3.60 | 0.00 | - | 1 | 0 |
| 88.89 | 0.00 | - | 1 | 109 | 460.00 | 4.19 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 465.00 | 4.26 | 0.00 | - | 1 | 0 |
| 110.50 | 0.00 | - | 5 | 0 | 470.00 | 4.25 | 0.00 | - | 8 | 0 |
| 101.60 | 0.00 | - | 25 | 0 | 475.00 | 5.80 | 0.00 | - | 30 | 0 |
| 88.00 | 0.00 | - | 3 | 0 | 480.00 | 6.50 | 0.00 | - | 20 | 0 |
| 95.90 | 0.00 | - | - | 0 | 485.00 | 5.88 | 0.00 | - | 1 | 0 |
| 90.01 | 0.00 | - | 1 | 0 | 490.00 | 8.14 | 0.00 | - | 8 | 0 |
| 86.23 | 0.00 | - | 2 | 0 | 495.00 | 9.06 | 0.00 | - | 3 | 0 |
| 79.05 | 0.00 | - | 2 | 0 | 500.00 | 9.61 | 0.00 | - | 29 | 0 |
| 73.30 | 0.00 | - | 1 | 0 | 505.00 | 10.68 | 0.00 | - | 9 | 0 |
| 77.00 | 0.00 | - | 3 | 0 | 510.00 | 11.83 | 0.00 | - | 19 | 0 |
| 73.75 | 0.00 | - | 3 | 0 | 515.00 | 14.13 | 0.00 | - | 6 | 0 |
| 60.90 | 0.00 | - | 5 | 0 | 520.00 | 14.29 | 0.00 | - | 15 | 0 |
| 57.96 | 0.00 | - | 1 | 0 | 525.00 | 15.63 | 0.00 | - | 16 | 0 |
| 54.93 | 0.00 | - | 3 | 0 | 530.00 | 17.22 | 0.00 | - | 10 | 0 |
| 50.30 | 0.00 | - | 1 | 0 | 535.00 | 20.61 | 0.00 | - | 11 | 0 |
| 52.52 | 0.00 | - | 1 | 0 | 540.00 | 19.40 | 0.00 | - | 13 | 0 |
| 51.55 | 0.00 | - | 1 | 0 | 545.00 | 22.90 | 0.00 | - | 14 | 0 |
| 39.29 | 0.00 | - | 6 | 0 | 550.00 | 25.75 | 0.00 | - | 5 | 0 |
| 39.25 | 0.00 | - | 7 | 0 | 555.00 | 29.40 | 0.00 | - | 7 | 0 |
| 35.30 | 0.00 | - | 36 | 0 | 560.00 | 29.90 | 0.00 | - | 23 | 0 |
| 32.92 | 0.00 | - | 40 | 0 | 565.00 | 31.60 | 0.00 | - | 37 | 0 |
| 30.47 | 0.00 | - | 112 | 0 | 570.00 | 34.90 | 0.00 | - | 90 | 0 |
| 27.25 | 0.00 | - | 19 | 0 | 575.00 | 37.00 | 0.00 | - | 8 | 0 |
| 26.38 | 0.00 | - | 22 | 0 | 580.00 | 41.55 | 0.00 | - | 4 | 0 |
| 24.19 | 0.00 | - | 11 | 0 | 585.00 | 44.60 | 0.00 | - | 1 | 0 |
| 22.46 | 0.00 | - | 17 | 0 | 590.00 | 41.85 | 0.00 | - | 9 | 0 |
| 19.45 | 0.00 | - | 5 | 0 | 595.00 | 40.65 | 0.00 | - | 26 | 0 |
| 18.68 | 0.00 | - | 34 | 0 | 600.00 | 48.04 | 0.00 | - | 2 | 0 |
| 16.62 | 0.00 | - | 7 | 0 | 605.00 | 48.75 | 0.00 | - | 1 | 0 |
| 15.15 | 0.00 | - | 10 | 0 | 610.00 | 70.96 | 0.00 | - | 10 | 10 |
| 14.85 | 0.00 | - | 14 | 0 | 615.00 | 55.75 | 0.00 | - | 1 | 0 |
| 12.94 | 0.00 | - | 38 | 0 | 620.00 | 58.40 | 0.00 | - | 3 | 0 |
| 11.35 | 0.00 | - | 2 | 0 | 625.00 | 76.60 | 0.00 | - | 10 | 0 |
| 9.97 | 0.00 | - | 3 | 0 | 630.00 | 102.43 | 0.00 | - | 17 | 13 |
| 9.92 | 0.00 | - | 7 | 0 | 635.00 | 70.55 | 0.00 | - | 3 | 0 |
| 8.60 | 0.00 | - | 2 | 0 | 640.00 | 74.65 | 0.00 | - | 1 | 0 |
| 7.63 | 0.00 | - | 2 | 0 | 645.00 | 95.16 | 0.00 | - | 5 | 5 |
| 6.80 | 0.00 | - | 3 | 0 | 650.00 | 97.85 | 0.00 | - | 15 | 3 |
| 6.48 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 6.22 | 0.00 | - | 1 | 0 | 660.00 | 107.99 | 0.00 | - | 24 | 0 |
| 5.15 | 0.00 | - | 1 | 0 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 4 | 0 | 670.00 | 138.77 | 0.00 | - | 15 | 0 |
| 4.01 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 79 | 0 | 680.00 | 113.20 | 0.00 | - | 5 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 78 | 0 | 690.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | 20 | 0 | 695.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 2 | 0 | 700.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 50 | 0 | 705.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 27 | 0 | 710.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 3 | 0 | 715.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 13 | 0 | 725.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 10 | 735.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 5 | 8 | 740.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 0 | 745.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 10 | 15 | 760.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 0 | 765.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 6 | 780.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 0 | 785.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 13 | 800.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 24 | 840.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.