Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.192,80 +1.434,63 (+2,12%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-05-02 11:33AM EDT | 260.00 | 229.00 | 195.00 | 205.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE250321C00280000 | 2024-06-04 1:39PM EDT | 280.00 | 181.52 | 299.85 | 306.35 | 0.00 | - | 1 | 2 | 106.89% |
| ADBE250321C00300000 | 2024-06-18 3:36PM EDT | 300.00 | 238.50 | 268.75 | 275.20 | 0.00 | - | 1 | 1 | 85.96% |
| ADBE250321C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 221.50 | 251.10 | 257.20 | 0.00 | - | 3 | 3 | 81.37% |
| ADBE250321C00330000 | 2024-06-14 11:26AM EDT | 330.00 | 212.60 | 241.90 | 246.40 | 0.00 | - | 2 | 6 | 77.97% |
| ADBE250321C00340000 | 2024-06-13 1:32PM EDT | 340.00 | 144.50 | 232.45 | 238.60 | 0.00 | - | 1 | 0 | 76.08% |
| ADBE250321C00350000 | 2024-07-22 1:59PM EDT | 350.00 | 221.82 | 205.00 | 212.30 | 0.00 | - | 1 | 33 | 54.89% |
| ADBE250321C00360000 | 2024-07-24 3:46PM EDT | 360.00 | 189.93 | 195.00 | 203.10 | 0.00 | - | 1 | 32 | 52.74% |
| ADBE250321C00370000 | 2024-06-17 10:29AM EDT | 370.00 | 166.06 | 205.45 | 211.30 | 0.00 | - | 2 | 5 | 69.21% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 0.00% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 63.27% |
| ADBE250321C00400000 | 2024-06-28 9:40AM EDT | 400.00 | 180.00 | 161.00 | 166.55 | 0.00 | - | 4 | 9 | 49.91% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 410.00 | 176.35 | 153.90 | 157.60 | 0.00 | - | 2 | 42 | 48.23% |
| ADBE250321C00420000 | 2024-07-11 2:09PM EDT | 420.00 | 164.40 | 145.75 | 150.45 | 0.00 | - | 2 | 43 | 48.01% |
| ADBE250321C00430000 | 2024-06-14 12:09PM EDT | 430.00 | 128.60 | 153.25 | 156.75 | 0.00 | - | 1 | 61 | 56.61% |
| ADBE250321C00440000 | 2024-06-14 10:03AM EDT | 440.00 | 122.00 | 145.10 | 149.30 | 0.00 | - | 2 | 67 | 55.31% |
| ADBE250321C00450000 | 2024-07-22 1:59PM EDT | 450.00 | 135.95 | 122.20 | 127.20 | 0.00 | - | 1 | 19 | 45.22% |
| ADBE250321C00460000 | 2024-07-22 2:49PM EDT | 460.00 | 128.60 | 114.70 | 118.85 | 0.00 | - | 1 | 106 | 43.69% |
| ADBE250321C00470000 | 2024-07-23 1:50PM EDT | 470.00 | 113.50 | 107.55 | 114.00 | 0.00 | - | 22 | 54 | 44.49% |
| ADBE250321C00480000 | 2024-07-22 10:21AM EDT | 480.00 | 112.79 | 100.70 | 106.70 | 0.00 | - | 10 | 47 | 43.48% |
| ADBE250321C00490000 | 2024-07-16 3:21PM EDT | 490.00 | 115.11 | 94.40 | 98.95 | 0.00 | - | 1 | 64 | 42.09% |
| ADBE250321C00500000 | 2024-07-26 2:53PM EDT | 500.00 | 89.45 | 86.20 | 92.70 | -3.68 | -3.95% | 15 | 166 | 41.55% |
| ADBE250321C00510000 | 2024-07-12 1:17PM EDT | 510.00 | 95.07 | 81.80 | 86.15 | 0.00 | - | 1 | 22 | 40.72% |
| ADBE250321C00520000 | 2024-07-24 3:42PM EDT | 520.00 | 71.85 | 76.60 | 80.15 | 0.00 | - | 6 | 87 | 40.11% |
| ADBE250321C00530000 | 2024-07-24 1:23PM EDT | 530.00 | 67.50 | 70.60 | 73.55 | 0.00 | - | 1 | 44 | 39.02% |
| ADBE250321C00540000 | 2024-07-26 2:16PM EDT | 540.00 | 67.30 | 65.15 | 67.75 | -14.70 | -17.93% | 11 | 62 | 38.30% |
| ADBE250321C00550000 | 2024-07-26 3:59PM EDT | 550.00 | 61.34 | 60.20 | 62.70 | -4.77 | -7.22% | 1 | 177 | 37.88% |
| ADBE250321C00560000 | 2024-07-26 3:41PM EDT | 560.00 | 57.51 | 55.75 | 57.85 | +6.51 | +12.76% | 4 | 70 | 37.45% |
| ADBE250321C00570000 | 2024-07-24 11:36AM EDT | 570.00 | 48.55 | 51.25 | 53.25 | 0.00 | - | 23 | 300 | 37.04% |
| ADBE250321C00580000 | 2024-07-26 3:59PM EDT | 580.00 | 47.82 | 47.05 | 50.10 | +4.55 | +10.52% | 3 | 124 | 37.33% |
| ADBE250321C00590000 | 2024-07-26 12:01PM EDT | 590.00 | 43.30 | 41.70 | 45.00 | +4.10 | +10.46% | 2 | 39 | 36.37% |
| ADBE250321C00600000 | 2024-07-24 3:35PM EDT | 600.00 | 36.65 | 38.65 | 41.25 | 0.00 | - | 12 | 91 | 36.06% |
| ADBE250321C00610000 | 2024-07-23 11:57AM EDT | 610.00 | 40.55 | 35.90 | 37.80 | 0.00 | - | 3 | 140 | 35.80% |
| ADBE250321C00620000 | 2024-07-23 11:57AM EDT | 620.00 | 37.05 | 31.90 | 36.65 | 0.00 | - | 3 | 99 | 36.80% |
| ADBE250321C00630000 | 2024-07-24 10:20AM EDT | 630.00 | 28.90 | 29.10 | 33.25 | 0.00 | - | 15 | 31 | 36.35% |
| ADBE250321C00640000 | 2024-07-23 10:38AM EDT | 640.00 | 31.65 | 26.35 | 30.75 | 0.00 | - | 5 | 43 | 36.33% |
| ADBE250321C00650000 | 2024-07-24 10:36AM EDT | 650.00 | 23.75 | 24.00 | 28.30 | 0.00 | - | 1 | 276 | 36.24% |
| ADBE250321C00660000 | 2024-07-22 12:57PM EDT | 660.00 | 27.50 | 21.60 | 25.95 | 0.00 | - | 1 | 124 | 36.11% |
| ADBE250321C00670000 | 2024-07-23 10:38AM EDT | 670.00 | 23.85 | 19.75 | 23.75 | 0.00 | - | 5 | 27 | 35.97% |
| ADBE250321C00680000 | 2024-07-22 12:57PM EDT | 680.00 | 22.80 | 17.80 | 21.50 | 0.00 | - | 2 | 69 | 35.68% |
| ADBE250321C00690000 | 2024-07-22 12:57PM EDT | 690.00 | 20.80 | 16.05 | 17.95 | 0.00 | - | 3 | 120 | 34.32% |
| ADBE250321C00700000 | 2024-07-22 12:53PM EDT | 700.00 | 18.90 | 14.50 | 17.75 | 0.00 | - | 2 | 46 | 35.33% |
| ADBE250321C00710000 | 2024-07-25 12:13PM EDT | 710.00 | 13.00 | 13.30 | 14.65 | 0.00 | - | 2 | 12 | 34.00% |
| ADBE250321C00720000 | 2024-07-05 11:21AM EDT | 720.00 | 20.18 | 11.70 | 13.95 | 0.00 | - | 1 | 19 | 34.48% |
| ADBE250321C00730000 | 2024-07-24 2:55PM EDT | 730.00 | 9.90 | 10.55 | 12.60 | 0.00 | - | 12 | 25 | 34.34% |
| ADBE250321C00740000 | 2024-07-08 2:33PM EDT | 740.00 | 16.30 | 9.50 | 12.45 | 0.00 | - | 8 | 22 | 35.19% |
| ADBE250321C00760000 | 2024-07-24 12:37PM EDT | 760.00 | 7.22 | 7.45 | 10.10 | 0.00 | - | 1 | 8 | 34.84% |
| ADBE250321C00780000 | 2024-07-23 3:30PM EDT | 780.00 | 7.30 | 6.15 | 7.45 | 0.00 | - | 17 | 69 | 33.71% |
| ADBE250321C00800000 | 2024-07-19 3:25PM EDT | 800.00 | 7.15 | 4.90 | 6.10 | 0.00 | - | 18 | 39 | 33.64% |
| ADBE250321C00820000 | 2024-07-19 12:05PM EDT | 820.00 | 5.90 | 2.98 | 5.50 | 0.00 | - | 2 | 27 | 34.33% |
| ADBE250321C00840000 | 2024-07-11 11:09AM EDT | 840.00 | 5.20 | 2.70 | 5.35 | 0.00 | - | 1 | 9 | 35.56% |
| ADBE250321C00860000 | 2024-07-26 1:14PM EDT | 860.00 | 3.10 | 1.92 | 3.60 | +0.05 | +1.64% | 4 | 267 | 34.02% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00230000 | 2024-07-24 3:54PM EDT | 230.00 | 0.42 | 0.00 | 2.05 | 0.00 | - | 103 | 107 | 51.44% |
| ADBE250321P00240000 | 2024-06-26 12:06PM EDT | 240.00 | 0.72 | 0.10 | 2.11 | 0.00 | - | 6 | 40 | 55.29% |
| ADBE250321P00250000 | 2024-07-01 11:39AM EDT | 250.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 143 | 157 | 49.78% |
| ADBE250321P00260000 | 2024-05-02 11:33AM EDT | 260.00 | 4.35 | 0.00 | 9.25 | 0.00 | - | 5 | 5 | 58.94% |
| ADBE250321P00270000 | 2024-06-13 3:55PM EDT | 270.00 | 2.82 | 0.00 | 2.22 | 0.00 | - | 124 | 62 | 48.55% |
| ADBE250321P00280000 | 2024-06-14 10:01AM EDT | 280.00 | 2.00 | 0.00 | 2.36 | 0.00 | - | 3 | 6 | 46.84% |
| ADBE250321P00290000 | 2024-06-13 3:37PM EDT | 290.00 | 4.00 | 0.00 | 2.53 | 0.00 | - | 2 | 15 | 45.25% |
| ADBE250321P00300000 | 2024-07-26 10:51AM EDT | 300.00 | 1.55 | 0.83 | 3.15 | -0.12 | -7.19% | 5 | 1,061 | 45.05% |
| ADBE250321P00310000 | 2024-07-26 12:55PM EDT | 310.00 | 2.00 | 2.00 | 2.51 | +0.52 | +35.14% | 524 | 17 | 40.98% |
| ADBE250321P00320000 | 2024-07-26 11:18AM EDT | 320.00 | 2.19 | 1.11 | 2.92 | +0.01 | +0.46% | 4 | 445 | 40.18% |
| ADBE250321P00330000 | 2024-07-26 11:18AM EDT | 330.00 | 2.62 | 1.49 | 3.10 | +0.08 | +3.15% | 43 | 117 | 38.66% |
| ADBE250321P00340000 | 2024-07-24 11:31AM EDT | 340.00 | 2.69 | 1.50 | 4.25 | 0.00 | - | 1 | 1,175 | 39.37% |
| ADBE250321P00350000 | 2024-07-26 10:20AM EDT | 350.00 | 3.66 | 1.73 | 4.25 | +1.06 | +40.77% | 42 | 198 | 37.35% |
| ADBE250321P00360000 | 2024-06-17 10:03AM EDT | 360.00 | 5.92 | 1.76 | 4.40 | 0.00 | - | 1 | 54 | 35.68% |
| ADBE250321P00370000 | 2024-07-11 12:04PM EDT | 370.00 | 3.80 | 3.25 | 5.75 | 0.00 | - | 20 | 203 | 36.11% |
| ADBE250321P00380000 | 2024-07-22 2:49PM EDT | 380.00 | 4.55 | 4.85 | 6.95 | 0.00 | - | 10 | 374 | 35.94% |
| ADBE250321P00390000 | 2024-07-17 2:39PM EDT | 390.00 | 4.90 | 5.65 | 8.60 | 0.00 | - | 6 | 189 | 36.14% |
| ADBE250321P00400000 | 2024-07-25 3:33PM EDT | 400.00 | 8.05 | 7.00 | 9.10 | 0.00 | - | 5 | 1,576 | 34.67% |
| ADBE250321P00410000 | 2024-07-26 10:48AM EDT | 410.00 | 9.70 | 8.40 | 11.50 | +3.18 | +48.77% | 1 | 454 | 35.29% |
| ADBE250321P00420000 | 2024-07-24 1:54PM EDT | 420.00 | 10.85 | 9.90 | 12.05 | 0.00 | - | 5 | 360 | 33.71% |
| ADBE250321P00430000 | 2024-07-22 3:01PM EDT | 430.00 | 10.12 | 11.15 | 13.70 | 0.00 | - | 5 | 641 | 33.16% |
| ADBE250321P00440000 | 2024-07-23 3:05PM EDT | 440.00 | 13.00 | 13.30 | 14.65 | 0.00 | - | 4 | 326 | 31.84% |
| ADBE250321P00450000 | 2024-07-26 10:48AM EDT | 450.00 | 17.00 | 15.45 | 16.85 | +4.55 | +36.55% | 1 | 180 | 31.51% |
| ADBE250321P00460000 | 2024-07-16 9:44AM EDT | 460.00 | 13.90 | 17.75 | 19.65 | 0.00 | - | 1 | 595 | 31.46% |
| ADBE250321P00470000 | 2024-07-17 10:48AM EDT | 470.00 | 16.98 | 20.10 | 22.85 | 0.00 | - | 1 | 182 | 31.49% |
| ADBE250321P00480000 | 2024-07-23 12:26PM EDT | 480.00 | 21.60 | 22.35 | 25.75 | 0.00 | - | 1 | 338 | 31.10% |
| ADBE250321P00490000 | 2024-07-25 3:46PM EDT | 490.00 | 29.30 | 26.65 | 27.70 | 0.00 | - | 1 | 133 | 29.91% |
| ADBE250321P00500000 | 2024-07-23 11:40AM EDT | 500.00 | 33.00 | 29.90 | 31.15 | +6.04 | +22.40% | 1 | 324 | 29.58% |
| ADBE250321P00510000 | 2024-07-25 3:49PM EDT | 510.00 | 36.61 | 32.00 | 35.25 | 0.00 | - | 1 | 425 | 29.46% |
| ADBE250321P00520000 | 2024-07-22 3:37PM EDT | 520.00 | 33.75 | 36.70 | 41.70 | 0.00 | - | 1 | 49 | 30.57% |
| ADBE250321P00530000 | 2024-07-26 10:46AM EDT | 530.00 | 44.39 | 40.90 | 46.85 | +0.39 | +0.89% | 1 | 646 | 30.68% |
| ADBE250321P00540000 | 2024-07-25 10:10AM EDT | 540.00 | 52.15 | 45.05 | 48.05 | 0.00 | - | 6 | 86 | 28.33% |
| ADBE250321P00550000 | 2024-07-25 3:59PM EDT | 550.00 | 54.00 | 49.95 | 52.80 | -2.80 | -4.93% | 1 | 47 | 27.88% |
| ADBE250321P00560000 | 2024-07-23 9:53AM EDT | 560.00 | 50.80 | 56.25 | 58.35 | 0.00 | - | 2 | 9 | 27.71% |
| ADBE250321P00570000 | 2024-07-24 2:34PM EDT | 570.00 | 68.00 | 60.10 | 67.00 | 0.00 | - | 1 | 10 | 29.14% |
| ADBE250321P00580000 | 2024-07-05 1:59PM EDT | 580.00 | 50.87 | 67.00 | 71.05 | 0.00 | - | 4 | 13 | 27.76% |
| ADBE250321P00590000 | 2024-06-06 10:24AM EDT | 590.00 | 132.17 | 54.00 | 57.60 | 0.00 | - | 1 | 21 | 15.13% |
| ADBE250321P00600000 | 2024-07-26 12:45PM EDT | 600.00 | 79.00 | 78.50 | 82.45 | +2.80 | +3.67% | 1 | 8 | 26.34% |
| ADBE250321P00610000 | 2024-06-14 10:25AM EDT | 610.00 | 100.00 | 74.30 | 78.75 | 0.00 | - | 1 | 2 | 18.97% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 630.00 | 102.85 | 100.05 | 103.05 | 0.00 | - | 1 | 1 | 24.90% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 58.60% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 660.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 700.00 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 66.98% |
© 2024 Yahoo. Todos os direitos reservados.