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
68.178,43 +1.211,58 (+1,81%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00230000 | 2024-07-01 12:44PM EDT | 230.00 | 347.00 | 328.00 | 337.00 | 0.00 | - | - | 1 | 66.50% |
| ADBE260116C00240000 | 2024-07-23 1:08PM EDT | 240.00 | 328.00 | 319.00 | 328.00 | 0.00 | - | 1 | 0 | 64.79% |
| ADBE260116C00250000 | 2024-07-02 12:19PM EDT | 250.00 | 340.64 | 310.00 | 319.00 | 0.00 | - | 1 | 18 | 63.11% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE260116C00270000 | 2024-06-14 9:34AM EDT | 270.00 | 280.00 | 309.00 | 318.00 | 0.00 | - | 1 | 18 | 74.27% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 300.05 | 309.00 | 0.00 | - | - | 1 | 72.12% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-07-02 3:25PM EDT | 300.00 | 299.46 | 266.00 | 276.00 | 0.00 | - | 5 | 14 | 56.34% |
| ADBE260116C00310000 | 2024-06-14 11:24AM EDT | 310.00 | 249.95 | 274.00 | 283.00 | 0.00 | - | - | 1 | 66.65% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 265.00 | 275.00 | 0.00 | - | 9 | 3 | 65.01% |
| ADBE260116C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 233.50 | 257.00 | 266.00 | 0.00 | - | 2 | 5 | 63.40% |
| ADBE260116C00340000 | 2024-06-14 11:23AM EDT | 340.00 | 225.75 | 249.00 | 257.90 | 0.00 | - | 4 | 10 | 62.09% |
| ADBE260116C00350000 | 2024-06-25 10:37AM EDT | 350.00 | 220.25 | 213.00 | 223.00 | 0.00 | - | 1 | 8 | 46.72% |
| ADBE260116C00360000 | 2024-07-08 10:57AM EDT | 360.00 | 245.10 | 216.40 | 223.85 | 0.00 | - | 5 | 10 | 51.44% |
| ADBE260116C00370000 | 2024-07-08 10:58AM EDT | 370.00 | 237.20 | 208.00 | 216.90 | 0.00 | - | 4 | 8 | 51.04% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 56.45% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 190.00 | 196.90 | 0.00 | - | 1 | 2 | 46.71% |
| ADBE260116C00400000 | 2024-07-10 11:25AM EDT | 400.00 | 207.85 | 186.35 | 192.15 | 0.00 | - | 1 | 72 | 47.42% |
| ADBE260116C00410000 | 2024-06-21 3:58PM EDT | 410.00 | 181.46 | 188.45 | 195.50 | 0.00 | - | 1 | 6 | 50.32% |
| ADBE260116C00420000 | 2024-07-24 1:21PM EDT | 420.00 | 170.00 | 172.00 | 179.65 | 0.00 | - | 1 | 4 | 46.95% |
| ADBE260116C00430000 | 2024-06-17 1:56PM EDT | 430.00 | 157.55 | 185.40 | 189.40 | 0.00 | - | 4 | 10 | 53.36% |
| ADBE260116C00440000 | 2024-07-17 10:07AM EDT | 440.00 | 173.50 | 159.40 | 165.55 | 0.00 | - | 1 | 12 | 45.48% |
| ADBE260116C00450000 | 2024-07-26 3:42PM EDT | 450.00 | 157.62 | 152.80 | 160.75 | +10.47 | +7.12% | 1 | 23 | 45.72% |
| ADBE260116C00460000 | 2024-07-15 11:06AM EDT | 460.00 | 169.01 | 146.20 | 152.25 | 0.00 | - | 1 | 14 | 44.22% |
| ADBE260116C00470000 | 2024-06-20 9:47AM EDT | 470.00 | 142.16 | 149.60 | 154.70 | 0.00 | - | 1 | 27 | 47.52% |
| ADBE260116C00480000 | 2024-07-18 3:12PM EDT | 480.00 | 150.72 | 134.05 | 142.55 | 0.00 | - | 5 | 92 | 44.34% |
| ADBE260116C00490000 | 2024-07-19 9:31AM EDT | 490.00 | 143.05 | 128.15 | 135.45 | 0.00 | - | 2 | 40 | 43.35% |
| ADBE260116C00500000 | 2024-07-24 2:42PM EDT | 500.00 | 127.00 | 122.95 | 128.05 | +8.00 | +6.72% | 1 | 463 | 42.21% |
| ADBE260116C00510000 | 2024-07-22 2:50PM EDT | 510.00 | 131.00 | 117.30 | 122.65 | 0.00 | - | 1 | 990 | 41.86% |
| ADBE260116C00520000 | 2024-07-18 12:25PM EDT | 520.00 | 126.70 | 111.60 | 120.25 | 0.00 | - | 1 | 32 | 42.66% |
| ADBE260116C00530000 | 2024-07-18 3:26PM EDT | 530.00 | 124.69 | 106.80 | 114.15 | 0.00 | - | 1 | 23 | 41.91% |
| ADBE260116C00540000 | 2024-07-09 9:30AM EDT | 540.00 | 132.90 | 101.60 | 108.50 | 0.00 | - | 1 | 274 | 41.30% |
| ADBE260116C00550000 | 2024-07-19 1:58PM EDT | 550.00 | 107.90 | 97.40 | 104.05 | 0.00 | - | 3 | 659 | 41.12% |
| ADBE260116C00560000 | 2024-07-26 2:45PM EDT | 560.00 | 95.00 | 92.95 | 98.20 | -7.70 | -7.50% | 10 | 349 | 40.34% |
| ADBE260116C00570000 | 2024-07-18 10:35AM EDT | 570.00 | 103.00 | 88.40 | 93.70 | 0.00 | - | 1 | 272 | 40.04% |
| ADBE260116C00580000 | 2024-07-17 9:38AM EDT | 580.00 | 97.65 | 83.70 | 89.35 | 0.00 | - | 1 | 252 | 39.74% |
| ADBE260116C00590000 | 2024-07-25 11:59AM EDT | 590.00 | 77.90 | 79.60 | 85.55 | 0.00 | - | 1 | 250 | 39.61% |
| ADBE260116C00600000 | 2024-07-24 1:38PM EDT | 600.00 | 75.35 | 75.60 | 81.55 | 0.00 | - | 5 | 546 | 39.36% |
| ADBE260116C00610000 | 2024-07-23 2:52PM EDT | 610.00 | 77.60 | 71.65 | 77.55 | 0.00 | - | 1 | 615 | 39.05% |
| ADBE260116C00620000 | 2024-07-05 11:18AM EDT | 620.00 | 92.60 | 67.95 | 73.10 | 0.00 | - | 1 | 644 | 38.53% |
| ADBE260116C00630000 | 2024-07-24 10:21AM EDT | 630.00 | 65.70 | 64.30 | 69.85 | 0.00 | - | 26 | 652 | 38.42% |
| ADBE260116C00640000 | 2024-07-19 2:55PM EDT | 640.00 | 69.70 | 60.60 | 65.95 | 0.00 | - | 4 | 234 | 38.01% |
| ADBE260116C00650000 | 2024-07-26 3:56PM EDT | 650.00 | 62.55 | 57.85 | 63.15 | -0.82 | -1.29% | 1 | 279 | 37.99% |
| ADBE260116C00660000 | 2024-07-09 11:55AM EDT | 660.00 | 69.02 | 54.30 | 60.10 | 0.00 | - | 1 | 89 | 37.82% |
| ADBE260116C00670000 | 2024-06-28 10:02AM EDT | 670.00 | 60.30 | 50.45 | 56.65 | 0.00 | - | 1 | 219 | 37.45% |
| ADBE260116C00680000 | 2024-07-25 9:35AM EDT | 680.00 | 51.25 | 49.10 | 57.00 | +2.65 | +5.45% | 3 | 264 | 38.53% |
| ADBE260116C00690000 | 2024-07-23 1:42PM EDT | 690.00 | 50.90 | 46.25 | 50.70 | 0.00 | - | 3 | 35 | 36.95% |
| ADBE260116C00700000 | 2024-07-25 11:50AM EDT | 700.00 | 42.25 | 43.15 | 49.95 | 0.00 | - | 1 | 319 | 37.52% |
| ADBE260116C00710000 | 2024-07-05 11:18AM EDT | 710.00 | 59.75 | 40.80 | 46.15 | 0.00 | - | 27 | 126 | 36.84% |
| ADBE260116C00720000 | 2024-07-24 10:34AM EDT | 720.00 | 39.72 | 39.20 | 44.05 | 0.00 | - | 1 | 59 | 36.80% |
| ADBE260116C00730000 | 2024-07-26 2:28PM EDT | 730.00 | 40.04 | 36.40 | 41.95 | +0.71 | +1.81% | 11 | 703 | 36.72% |
| ADBE260116C00740000 | 2024-07-09 2:25PM EDT | 740.00 | 46.15 | 34.30 | 39.70 | 0.00 | - | 1 | 207 | 36.54% |
| ADBE260116C00760000 | 2024-07-12 12:20PM EDT | 760.00 | 38.47 | 30.85 | 36.10 | 0.00 | - | 2 | 18 | 36.46% |
| ADBE260116C00780000 | 2024-07-12 3:08PM EDT | 780.00 | 34.90 | 26.90 | 33.05 | 0.00 | - | 50 | 33 | 36.49% |
| ADBE260116C00800000 | 2024-07-22 11:33AM EDT | 800.00 | 30.25 | 24.00 | 29.35 | 0.00 | - | 1 | 76 | 36.09% |
| ADBE260116C00820000 | 2024-06-13 3:24PM EDT | 820.00 | 11.30 | 23.20 | 32.00 | 0.00 | - | 10 | 56 | 38.60% |
| ADBE260116C00840000 | 2024-07-05 10:52AM EDT | 840.00 | 30.10 | 18.95 | 23.95 | 0.00 | - | 3 | 42 | 35.84% |
| ADBE260116C00860000 | 2024-07-26 3:28PM EDT | 860.00 | 19.87 | 16.95 | 21.80 | -2.37 | -10.66% | 19 | 84 | 35.82% |
| ADBE260116C00880000 | 2024-07-19 12:28PM EDT | 880.00 | 20.06 | 14.85 | 20.15 | 0.00 | - | 74 | 211 | 35.98% |
| ADBE260116C00900000 | 2024-06-25 10:01AM EDT | 900.00 | 15.70 | 13.25 | 15.55 | 0.00 | - | 2 | 45 | 34.25% |
| ADBE260116C00920000 | 2024-06-27 10:36AM EDT | 920.00 | 15.80 | 12.60 | 17.10 | 0.00 | - | 1 | 119 | 36.18% |
| ADBE260116C00940000 | 2024-07-26 3:28PM EDT | 940.00 | 13.16 | 9.00 | 17.85 | +0.56 | +4.44% | 40 | 274 | 37.58% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-07-17 12:25PM EDT | 230.00 | 1.94 | 2.00 | 5.00 | 0.00 | - | 5 | 9 | 45.62% |
| ADBE260116P00240000 | 2024-07-23 9:30AM EDT | 240.00 | 3.26 | 1.04 | 5.55 | 0.00 | - | 20 | 30 | 44.66% |
| ADBE260116P00250000 | 2024-07-19 2:35PM EDT | 250.00 | 2.75 | 1.22 | 5.95 | 0.00 | - | 7 | 566 | 43.39% |
| ADBE260116P00260000 | 2024-07-18 2:22PM EDT | 260.00 | 3.10 | 1.44 | 6.45 | 0.00 | - | 2 | 57 | 42.29% |
| ADBE260116P00270000 | 2024-07-24 10:03AM EDT | 270.00 | 4.20 | 1.70 | 7.00 | 0.00 | - | 1 | 43 | 41.25% |
| ADBE260116P00280000 | 2024-07-18 10:20AM EDT | 280.00 | 4.05 | 1.97 | 7.60 | 0.00 | - | 2 | 92 | 40.26% |
| ADBE260116P00290000 | 2024-06-26 1:37PM EDT | 290.00 | 6.60 | 2.29 | 8.15 | 0.00 | - | 1 | 57 | 39.17% |
| ADBE260116P00300000 | 2024-07-24 3:02PM EDT | 300.00 | 6.22 | 2.62 | 8.90 | 0.00 | - | 1 | 136 | 38.32% |
| ADBE260116P00310000 | 2024-07-22 1:11PM EDT | 310.00 | 6.13 | 5.05 | 8.45 | 0.00 | - | 1 | 24 | 36.07% |
| ADBE260116P00320000 | 2024-07-01 11:58AM EDT | 320.00 | 7.70 | 5.80 | 10.60 | 0.00 | - | 1 | 15 | 36.70% |
| ADBE260116P00330000 | 2024-07-24 9:52AM EDT | 330.00 | 12.55 | 5.30 | 10.55 | 0.00 | - | 1 | 82 | 34.96% |
| ADBE260116P00340000 | 2024-07-02 3:34PM EDT | 340.00 | 8.50 | 6.35 | 12.40 | 0.00 | - | 30 | 57 | 35.02% |
| ADBE260116P00350000 | 2024-07-25 12:44PM EDT | 350.00 | 11.40 | 7.40 | 14.25 | 0.00 | - | 6 | 146 | 34.91% |
| ADBE260116P00360000 | 2024-07-23 9:30AM EDT | 360.00 | 14.70 | 9.40 | 15.55 | 0.00 | - | 1 | 71 | 34.26% |
| ADBE260116P00370000 | 2024-07-09 11:43AM EDT | 370.00 | 12.01 | 10.55 | 17.10 | 0.00 | - | 1 | 66 | 33.73% |
| ADBE260116P00380000 | 2024-07-25 11:34AM EDT | 380.00 | 16.65 | 15.45 | 18.30 | 0.00 | - | 1 | 291 | 32.89% |
| ADBE260116P00390000 | 2024-07-23 9:30AM EDT | 390.00 | 19.20 | 16.70 | 20.35 | 0.00 | - | 1 | 79 | 32.56% |
| ADBE260116P00400000 | 2024-07-19 3:50PM EDT | 400.00 | 18.80 | 16.65 | 21.50 | 0.00 | - | 1 | 641 | 31.60% |
| ADBE260116P00410000 | 2024-07-23 11:17AM EDT | 410.00 | 20.50 | 19.60 | 23.70 | 0.00 | - | 20 | 145 | 31.22% |
| ADBE260116P00420000 | 2024-07-23 12:23PM EDT | 420.00 | 22.90 | 21.25 | 28.65 | 0.00 | - | 2 | 308 | 32.27% |
| ADBE260116P00430000 | 2024-07-03 11:21AM EDT | 430.00 | 23.32 | 24.80 | 30.10 | 0.00 | - | 1 | 183 | 31.28% |
| ADBE260116P00440000 | 2024-07-17 3:44PM EDT | 440.00 | 26.00 | 27.90 | 33.05 | 0.00 | - | 3 | 130 | 31.02% |
| ADBE260116P00450000 | 2024-07-26 12:45PM EDT | 450.00 | 32.50 | 30.85 | 34.65 | +1.50 | +4.84% | 2 | 453 | 30.02% |
| ADBE260116P00460000 | 2024-07-17 12:48PM EDT | 460.00 | 32.10 | 34.00 | 39.35 | 0.00 | - | 80 | 147 | 30.43% |
| ADBE260116P00470000 | 2024-07-23 3:05PM EDT | 470.00 | 37.80 | 36.75 | 43.30 | 0.00 | - | 1 | 225 | 30.37% |
| ADBE260116P00480000 | 2024-07-24 3:57PM EDT | 480.00 | 46.24 | 40.20 | 46.20 | 0.00 | - | 10 | 114 | 29.76% |
| ADBE260116P00490000 | 2024-07-22 1:36PM EDT | 490.00 | 42.05 | 44.00 | 50.15 | 0.00 | - | 1 | 122 | 29.53% |
| ADBE260116P00500000 | 2024-07-25 1:19PM EDT | 500.00 | 51.40 | 48.05 | 53.90 | 0.00 | - | 1 | 511 | 29.14% |
| ADBE260116P00510000 | 2024-07-19 10:46AM EDT | 510.00 | 50.50 | 52.10 | 56.20 | 0.00 | - | 3 | 48 | 28.09% |
| ADBE260116P00520000 | 2024-07-17 11:30AM EDT | 520.00 | 51.98 | 55.65 | 62.45 | 0.00 | - | 4 | 27 | 28.56% |
| ADBE260116P00530000 | 2024-07-02 3:42PM EDT | 530.00 | 53.81 | 59.65 | 68.85 | 0.00 | - | 105 | 119 | 28.98% |
| ADBE260116P00540000 | 2024-07-24 10:59AM EDT | 540.00 | 69.82 | 64.75 | 72.45 | 0.00 | - | 1 | 18 | 28.23% |
| ADBE260116P00550000 | 2024-07-11 12:07PM EDT | 550.00 | 64.55 | 71.05 | 75.05 | 0.00 | - | 158 | 220 | 27.03% |
| ADBE260116P00560000 | 2024-07-10 3:19PM EDT | 560.00 | 67.00 | 75.80 | 79.60 | 0.00 | - | 1 | 141 | 26.51% |
| ADBE260116P00570000 | 2024-07-16 2:40PM EDT | 570.00 | 73.25 | 80.75 | 86.70 | 0.00 | - | 5 | 288 | 26.88% |
| ADBE260116P00580000 | 2024-07-08 10:18AM EDT | 580.00 | 76.66 | 85.65 | 93.55 | 0.00 | - | 1 | 84 | 27.07% |
| ADBE260116P00590000 | 2024-07-09 10:01AM EDT | 590.00 | 81.25 | 91.15 | 100.00 | 0.00 | - | 4 | 20 | 27.04% |
| ADBE260116P00600000 | 2024-07-11 10:28AM EDT | 600.00 | 86.50 | 96.20 | 104.95 | 0.00 | - | 100 | 199 | 26.36% |
| ADBE260116P00610000 | 2024-07-03 10:41AM EDT | 610.00 | 92.70 | 102.20 | 111.00 | 0.00 | - | 1 | 24 | 26.03% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 47.92% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 37.63% |
| ADBE260116P00640000 | 2024-07-11 11:00AM EDT | 640.00 | 113.25 | 123.50 | 128.90 | 0.00 | - | 26 | 183 | 24.42% |
| ADBE260116P00650000 | 2024-06-28 9:50AM EDT | 650.00 | 123.83 | 130.15 | 136.10 | 0.00 | - | 1 | 17 | 24.22% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 23.06% |
| ADBE260116P00670000 | 2024-07-17 12:32PM EDT | 670.00 | 134.50 | 144.05 | 149.85 | 0.00 | - | 6 | 18 | 23.28% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 46.82% |
| ADBE260116P00700000 | 2024-07-17 12:35PM EDT | 700.00 | 157.85 | 166.00 | 174.00 | 0.00 | - | 1 | 152 | 22.86% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 230.15 | 239.00 | 0.00 | - | 1 | 2 | 46.89% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 20.22% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 45.87% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 220.05 | 226.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 52.33% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 46.78% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 48.01% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 57.88% |
© 2024 Yahoo. Todos os direitos reservados.