Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.765,75 +55,81 (+0,09%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250417C00280000 | 2024-10-02 12:56PM EDT | 280.00 | 236.30 | 220.00 | 228.55 | 0.00 | - | - | 1 | 64.60% |
| ADBE250417C00350000 | 2024-10-10 10:03AM EDT | 350.00 | 156.50 | 157.65 | 161.60 | 0.00 | - | 5 | 6 | 51.62% |
| ADBE250417C00380000 | 2024-09-26 12:23PM EDT | 380.00 | 149.83 | 129.70 | 135.20 | 0.00 | - | - | 1 | 49.21% |
| ADBE250417C00390000 | 2024-10-03 3:08PM EDT | 390.00 | 131.55 | 121.95 | 126.60 | 0.00 | - | - | 1 | 47.62% |
| ADBE250417C00430000 | 2024-09-23 1:31PM EDT | 430.00 | 121.20 | 89.90 | 95.30 | 0.00 | - | - | 1 | 43.13% |
| ADBE250417C00435000 | 2024-09-23 1:30PM EDT | 435.00 | 117.25 | 86.10 | 91.65 | 0.00 | - | - | 1 | 42.64% |
| ADBE250417C00440000 | 2024-10-02 12:58PM EDT | 440.00 | 94.90 | 83.40 | 87.90 | 0.00 | - | 2 | 2 | 42.03% |
| ADBE250417C00450000 | 2024-10-10 1:43PM EDT | 450.00 | 85.65 | 76.45 | 80.70 | 0.00 | - | 1 | 3 | 40.94% |
| ADBE250417C00460000 | 2024-10-02 12:59PM EDT | 460.00 | 80.75 | 69.95 | 74.70 | 0.00 | - | 2 | 2 | 40.61% |
| ADBE250417C00480000 | 2024-10-11 1:42PM EDT | 480.00 | 60.35 | 57.75 | 61.75 | -4.65 | -7.15% | 13 | 4 | 38.67% |
| ADBE250417C00485000 | 2024-10-11 11:22AM EDT | 485.00 | 58.80 | 54.95 | 58.65 | +2.82 | +5.04% | 1 | 5 | 38.17% |
| ADBE250417C00490000 | 2024-10-11 1:19PM EDT | 490.00 | 55.20 | 52.20 | 56.15 | +3.85 | +7.50% | 4 | 5 | 38.06% |
| ADBE250417C00495000 | 2024-10-10 12:48PM EDT | 495.00 | 58.01 | 49.55 | 53.45 | 0.00 | - | 2 | 9 | 37.76% |
| ADBE250417C00500000 | 2024-10-11 3:42PM EDT | 500.00 | 49.45 | 45.50 | 52.40 | -1.22 | -2.41% | 4 | 63 | 38.57% |
| ADBE250417C00505000 | 2024-10-10 3:53PM EDT | 505.00 | 51.32 | 45.30 | 48.40 | 0.00 | - | 6 | 7 | 37.25% |
| ADBE250417C00510000 | 2024-10-11 11:54AM EDT | 510.00 | 45.87 | 42.75 | 45.90 | -3.83 | -7.71% | 1 | 4 | 36.93% |
| ADBE250417C00515000 | 2024-10-02 10:26AM EDT | 515.00 | 48.84 | 40.95 | 45.55 | 0.00 | - | 1 | 2 | 38.09% |
| ADBE250417C00520000 | 2024-10-11 2:29PM EDT | 520.00 | 39.80 | 38.55 | 42.90 | -4.75 | -10.66% | 2 | 26 | 37.57% |
| ADBE250417C00525000 | 2024-10-11 3:16PM EDT | 525.00 | 37.90 | 36.20 | 37.80 | +1.55 | +4.26% | 2 | 8 | 35.27% |
| ADBE250417C00530000 | 2024-10-10 12:39PM EDT | 530.00 | 41.00 | 34.40 | 37.25 | 0.00 | - | 2 | 18 | 36.13% |
| ADBE250417C00535000 | 2024-10-03 3:50PM EDT | 535.00 | 37.65 | 31.90 | 34.65 | 0.00 | - | 1 | 15 | 35.50% |
| ADBE250417C00540000 | 2024-10-11 2:26PM EDT | 540.00 | 32.06 | 28.00 | 33.35 | +2.06 | +6.87% | 1 | 36 | 35.74% |
| ADBE250417C00545000 | 2024-10-02 3:10PM EDT | 545.00 | 34.85 | 29.15 | 30.10 | 0.00 | - | 4 | 13 | 34.51% |
| ADBE250417C00550000 | 2024-10-11 10:24AM EDT | 550.00 | 31.49 | 27.40 | 30.60 | -0.61 | -1.90% | 1 | 24 | 35.98% |
| ADBE250417C00555000 | 2024-10-10 2:25PM EDT | 555.00 | 30.15 | 25.65 | 28.30 | 0.00 | - | 1 | 33 | 35.35% |
| ADBE250417C00560000 | 2024-10-11 12:02PM EDT | 560.00 | 26.10 | 22.65 | 26.70 | +1.84 | +7.58% | 3 | 20 | 35.19% |
| ADBE250417C00565000 | 2024-10-02 3:06PM EDT | 565.00 | 27.45 | 19.15 | 25.25 | 0.00 | - | 1 | 5 | 35.09% |
| ADBE250417C00570000 | 2024-10-07 12:47PM EDT | 570.00 | 20.75 | 20.70 | 23.85 | 0.00 | - | 3 | 11 | 34.99% |
| ADBE250417C00575000 | 2024-10-07 11:58AM EDT | 575.00 | 19.85 | 18.30 | 21.10 | 0.00 | - | 2 | 5 | 33.76% |
| ADBE250417C00580000 | 2024-10-10 2:43PM EDT | 580.00 | 22.40 | 17.30 | 21.20 | 0.00 | - | 1 | 7 | 34.75% |
| ADBE250417C00585000 | 2024-09-27 2:46PM EDT | 585.00 | 23.75 | 16.10 | 19.35 | 0.00 | - | 1 | 17 | 34.13% |
| ADBE250417C00590000 | 2024-10-11 2:26PM EDT | 590.00 | 17.11 | 16.55 | 17.35 | -3.54 | -17.14% | 1 | 19 | 33.31% |
| ADBE250417C00595000 | 2024-10-03 3:06PM EDT | 595.00 | 18.75 | 15.35 | 16.20 | 0.00 | - | 1 | 6 | 33.14% |
| ADBE250417C00600000 | 2024-10-11 12:24PM EDT | 600.00 | 15.40 | 14.45 | 15.20 | +0.20 | +1.32% | 1 | 41 | 33.06% |
| ADBE250417C00605000 | 2024-09-24 2:53PM EDT | 605.00 | 21.55 | 13.55 | 14.30 | 0.00 | - | 5 | 16 | 33.03% |
| ADBE250417C00610000 | 2024-10-07 2:55PM EDT | 610.00 | 11.53 | 12.10 | 17.05 | 0.00 | - | 1 | 20 | 36.28% |
| ADBE250417C00615000 | 2024-10-02 1:20PM EDT | 615.00 | 14.73 | 11.45 | 16.20 | 0.00 | - | 3 | 22 | 36.29% |
| ADBE250417C00620000 | 2024-10-07 10:44AM EDT | 620.00 | 12.00 | 11.05 | 11.85 | 0.00 | - | 1 | 17 | 32.90% |
| ADBE250417C00625000 | 2024-10-11 1:44PM EDT | 625.00 | 10.84 | 10.35 | 11.05 | -7.46 | -40.77% | 1 | 14 | 32.79% |
| ADBE250417C00630000 | 2024-10-11 3:59PM EDT | 630.00 | 9.90 | 8.40 | 10.40 | +0.20 | +2.06% | 1 | 32 | 32.80% |
| ADBE250417C00635000 | 2024-09-30 3:20PM EDT | 635.00 | 12.65 | 8.55 | 13.30 | 0.00 | - | 7 | 55 | 36.45% |
| ADBE250417C00640000 | 2024-10-08 9:50AM EDT | 640.00 | 8.30 | 8.05 | 10.30 | 0.00 | - | 5 | 64 | 34.02% |
| ADBE250417C00660000 | 2024-09-13 3:52PM EDT | 660.00 | 17.16 | 6.25 | 7.05 | 0.00 | - | 1 | 24 | 32.64% |
| ADBE250417C00680000 | 2024-10-10 1:34PM EDT | 680.00 | 6.20 | 1.72 | 6.85 | 0.00 | - | 1 | 29 | 34.65% |
| ADBE250417C00700000 | 2024-10-07 11:31AM EDT | 700.00 | 3.80 | 3.75 | 4.75 | 0.00 | - | 4 | 10 | 33.59% |
| ADBE250417C00740000 | 2024-09-27 2:08PM EDT | 740.00 | 3.14 | 0.43 | 2.48 | 0.00 | - | 1 | 3 | 32.67% |
| ADBE250417C00760000 | 2024-09-12 12:07PM EDT | 760.00 | 14.30 | 1.24 | 2.27 | 0.00 | - | 3 | 9 | 33.77% |
| ADBE250417C00780000 | 2024-09-13 9:51AM EDT | 780.00 | 4.50 | 0.59 | 2.30 | 0.00 | - | 1 | 5 | 35.44% |
| ADBE250417C00800000 | 2024-10-10 3:58PM EDT | 800.00 | 1.40 | 0.42 | 1.95 | 0.00 | - | 1 | 9 | 35.91% |
| ADBE250417C00820000 | 2024-10-08 10:14AM EDT | 820.00 | 0.86 | 0.29 | 1.65 | 0.00 | - | 1 | 2 | 36.33% |
| ADBE250417C00840000 | 2024-10-02 10:22AM EDT | 840.00 | 0.97 | 0.19 | 1.50 | 0.00 | - | 2 | 6 | 37.13% |
| ADBE250417C00860000 | 2024-09-13 11:23AM EDT | 860.00 | 1.91 | 0.40 | 1.68 | 0.00 | - | - | 1 | 39.15% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250417P00280000 | 2024-10-11 3:05PM EDT | 280.00 | 1.31 | 0.60 | 2.03 | +0.05 | +3.97% | 2 | 1,412 | 45.93% |
| ADBE250417P00290000 | 2024-10-08 9:30AM EDT | 290.00 | 1.78 | 0.71 | 3.80 | 0.00 | - | 1 | 3 | 49.53% |
| ADBE250417P00300000 | 2024-09-17 1:30PM EDT | 300.00 | 1.62 | 1.00 | 4.15 | 0.00 | - | 4 | 5 | 47.86% |
| ADBE250417P00310000 | 2024-10-01 10:00AM EDT | 310.00 | 1.80 | 1.43 | 4.55 | 0.00 | - | 1 | 103 | 46.27% |
| ADBE250417P00320000 | 2024-10-03 12:37PM EDT | 320.00 | 2.35 | 1.81 | 5.00 | 0.00 | - | 10 | 11 | 44.74% |
| ADBE250417P00330000 | 2024-10-07 2:27PM EDT | 330.00 | 3.20 | 2.34 | 5.05 | 0.00 | - | 1 | 76 | 42.30% |
| ADBE250417P00340000 | 2024-10-11 2:28PM EDT | 340.00 | 3.60 | 3.50 | 4.65 | -0.30 | -7.69% | 1 | 7 | 38.97% |
| ADBE250417P00350000 | 2024-10-11 12:22PM EDT | 350.00 | 4.20 | 4.15 | 6.15 | -0.50 | -10.64% | 1 | 107 | 39.45% |
| ADBE250417P00360000 | 2024-09-26 11:20AM EDT | 360.00 | 3.80 | 4.90 | 6.65 | 0.00 | - | 1 | 2 | 37.83% |
| ADBE250417P00370000 | 2024-10-01 12:47PM EDT | 370.00 | 5.58 | 5.85 | 7.20 | 0.00 | - | 1 | 12 | 36.23% |
| ADBE250417P00380000 | 2024-10-10 10:24AM EDT | 380.00 | 6.90 | 4.55 | 9.95 | 0.00 | - | 1 | 30 | 37.61% |
| ADBE250417P00390000 | 2024-10-07 2:45PM EDT | 390.00 | 9.40 | 8.25 | 9.45 | 0.00 | - | 1 | 5 | 34.38% |
| ADBE250417P00400000 | 2024-10-11 3:46PM EDT | 400.00 | 9.94 | 9.80 | 12.00 | -0.16 | -1.58% | 1 | 31 | 34.87% |
| ADBE250417P00410000 | 2024-10-07 12:46PM EDT | 410.00 | 12.60 | 11.60 | 15.50 | 0.00 | - | 1 | 21 | 35.93% |
| ADBE250417P00420000 | 2024-10-09 1:32PM EDT | 420.00 | 13.90 | 13.55 | 15.80 | 0.00 | - | 10 | 27 | 33.44% |
| ADBE250417P00430000 | 2024-10-09 3:55PM EDT | 430.00 | 16.38 | 15.90 | 18.50 | 0.00 | - | 4 | 27 | 33.16% |
| ADBE250417P00435000 | 2024-10-08 10:21AM EDT | 435.00 | 18.30 | 17.15 | 20.00 | 0.00 | - | 1 | 26 | 33.05% |
| ADBE250417P00440000 | 2024-10-10 10:17AM EDT | 440.00 | 18.25 | 18.60 | 20.95 | 0.00 | - | 1 | 5 | 32.40% |
| ADBE250417P00445000 | 2024-10-09 10:39AM EDT | 445.00 | 20.75 | 20.05 | 24.25 | 0.00 | - | 8 | 39 | 33.67% |
| ADBE250417P00450000 | 2024-10-10 9:47AM EDT | 450.00 | 19.90 | 21.60 | 23.85 | -2.00 | -9.13% | 1 | 19 | 31.79% |
| ADBE250417P00455000 | 2024-10-03 9:44AM EDT | 455.00 | 21.10 | 23.20 | 24.80 | 0.00 | - | - | 1 | 31.00% |
| ADBE250417P00460000 | 2024-10-11 3:06PM EDT | 460.00 | 24.70 | 24.90 | 27.75 | -2.00 | -7.49% | 19 | 191 | 31.74% |
| ADBE250417P00465000 | 2024-10-07 11:27AM EDT | 465.00 | 27.35 | 26.60 | 29.60 | 0.00 | - | 27 | 116 | 31.53% |
| ADBE250417P00470000 | 2024-10-11 9:50AM EDT | 470.00 | 25.82 | 28.45 | 31.80 | -2.08 | -7.46% | 1 | 12 | 31.52% |
| ADBE250417P00475000 | 2024-10-10 10:03AM EDT | 475.00 | 31.15 | 30.10 | 31.10 | 0.00 | - | 2 | 6 | 29.29% |
| ADBE250417P00480000 | 2024-10-08 10:21AM EDT | 480.00 | 34.00 | 32.45 | 34.95 | 0.00 | - | 1 | 11 | 30.38% |
| ADBE250417P00485000 | 2024-10-10 3:20PM EDT | 485.00 | 31.75 | 34.55 | 37.45 | 0.00 | - | 2 | 20 | 30.40% |
| ADBE250417P00490000 | 2024-10-11 3:55PM EDT | 490.00 | 37.32 | 36.75 | 39.10 | -0.25 | -0.67% | 2 | 9 | 29.74% |
| ADBE250417P00495000 | 2024-10-11 3:55PM EDT | 495.00 | 39.58 | 39.05 | 40.10 | +8.38 | +26.86% | 2 | 120 | 28.57% |
| ADBE250417P00500000 | 2024-10-08 11:45AM EDT | 500.00 | 40.67 | 41.50 | 44.45 | 0.00 | - | 1 | 35 | 29.70% |
| ADBE250417P00505000 | 2024-10-07 2:46PM EDT | 505.00 | 47.85 | 40.30 | 46.30 | 0.00 | - | 2 | 16 | 29.00% |
| ADBE250417P00510000 | 2024-10-08 1:54PM EDT | 510.00 | 46.23 | 45.75 | 48.90 | 0.00 | - | 2 | 34 | 28.77% |
| ADBE250417P00515000 | 2024-10-11 3:06PM EDT | 515.00 | 48.95 | 48.00 | 51.80 | +3.50 | +7.70% | 2 | 5 | 28.68% |
| ADBE250417P00520000 | 2024-10-09 1:23PM EDT | 520.00 | 52.75 | 48.40 | 54.40 | 0.00 | - | 2 | 31 | 28.31% |
| ADBE250417P00525000 | 2024-10-03 3:15PM EDT | 525.00 | 51.80 | 54.00 | 58.75 | 0.00 | - | 1 | 10 | 29.13% |
| ADBE250417P00530000 | 2024-09-30 2:13PM EDT | 530.00 | 47.35 | 56.95 | 60.50 | 0.00 | - | 4 | 23 | 28.01% |
| ADBE250417P00535000 | 2024-09-13 10:38AM EDT | 535.00 | 46.55 | 60.05 | 63.35 | 0.00 | - | 2 | 18 | 27.62% |
| ADBE250417P00540000 | 2024-10-07 10:44AM EDT | 540.00 | 62.76 | 63.80 | 67.05 | 0.00 | - | 1 | 21 | 27.78% |
| ADBE250417P00545000 | 2024-09-20 11:30AM EDT | 545.00 | 56.18 | 65.80 | 69.75 | 0.00 | - | 1 | 28 | 27.13% |
| ADBE250417P00550000 | 2024-09-16 12:21PM EDT | 550.00 | 53.85 | 67.45 | 73.15 | 0.00 | - | 10 | 30 | 26.94% |
| ADBE250417P00555000 | 2024-09-19 10:51AM EDT | 555.00 | 59.80 | 73.00 | 76.80 | 0.00 | - | 5 | 18 | 26.88% |
| ADBE250417P00560000 | 2024-09-19 2:25PM EDT | 560.00 | 61.10 | 76.55 | 80.35 | 0.00 | - | 5 | 68 | 26.67% |
| ADBE250417P00565000 | 2024-09-16 12:45PM EDT | 565.00 | 62.15 | 79.70 | 83.95 | 0.00 | - | 20 | 23 | 26.43% |
| ADBE250417P00570000 | 2024-09-13 3:37PM EDT | 570.00 | 61.35 | 81.40 | 88.10 | 0.00 | - | 6 | 7 | 26.60% |
| ADBE250417P00580000 | 2024-10-07 3:54PM EDT | 580.00 | 98.23 | 89.35 | 95.65 | 0.00 | - | 1 | 19 | 26.09% |
| ADBE250417P00585000 | 2024-09-19 10:51AM EDT | 585.00 | 79.10 | 96.00 | 99.40 | 0.00 | - | 1 | 16 | 25.69% |
| ADBE250417P00590000 | 2024-09-06 11:24AM EDT | 590.00 | 70.80 | 90.60 | 92.50 | 0.00 | - | 2 | 17 | 0.00% |
| ADBE250417P00595000 | 2024-09-16 3:44PM EDT | 595.00 | 84.00 | 104.00 | 107.55 | 0.00 | - | 4 | 17 | 25.30% |
| ADBE250417P00600000 | 2024-09-16 3:43PM EDT | 600.00 | 87.70 | 108.35 | 111.90 | 0.00 | - | 14 | 26 | 25.30% |
| ADBE250417P00605000 | 2024-09-11 11:48AM EDT | 605.00 | 74.45 | 112.30 | 115.90 | 0.00 | - | - | 5 | 24.83% |
| ADBE250417P00610000 | 2024-09-16 3:44PM EDT | 610.00 | 95.00 | 115.35 | 119.85 | 0.00 | - | 6 | 7 | 24.18% |
| ADBE250417P00615000 | 2024-09-11 3:03PM EDT | 615.00 | 75.42 | 120.20 | 124.35 | 0.00 | - | 1 | 14 | 24.14% |
| ADBE250417P00625000 | 2024-09-25 1:00PM EDT | 625.00 | 110.00 | 130.20 | 133.95 | 0.00 | - | 1 | 3 | 24.80% |
| ADBE250417P00630000 | 2024-09-12 2:57PM EDT | 630.00 | 79.06 | 133.40 | 138.60 | 0.00 | - | - | 1 | 24.86% |
| ADBE250417P00680000 | 2024-08-29 11:48AM EDT | 680.00 | 117.95 | 162.00 | 167.45 | 0.00 | - | - | 0 | 0.00% |
| ADBE250417P00700000 | 2024-08-29 11:48AM EDT | 700.00 | 133.90 | 182.10 | 187.45 | 0.00 | - | - | 0 | 0.00% |
| ADBE250417P00740000 | 2024-08-29 11:48AM EDT | 740.00 | 167.95 | 222.15 | 227.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.