Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
73,97 -0,41 (-0,55%) OURO
2.671,00 +3,20 (+0,12%) Bitcoin USD
62.699,28 +706,23 (+1,14%)
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
11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.10 | 0.00 | - | - | 1 |
| 197.36 | +197.36 | - | 5 | 0 | 310.00 | 0.20 | 0.00 | - | 1 | 20 |
| 157.43 | +157.43 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 137.41 | +137.41 | - | 1 | 0 | 370.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 390.00 | 0.04 | +0.04 | - | 30 | 0 |
| 106.70 | +106.70 | - | - | 1 | 400.00 | 0.44 | +0.39 | +780.00% | 5 | 12 |
| - | - | - | - | - | 425.00 | 0.28 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 430.00 | 0.08 | +0.02 | +33.33% | 1 | 108 |
| - | - | - | - | - | 435.00 | 0.88 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 440.00 | 0.09 | -0.01 | -10.00% | 90 | 13 |
| - | - | - | - | - | 445.00 | 0.35 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 447.50 | 0.13 | +0.13 | - | 1 | 0 |
| 55.00 | +55.00 | - | 48 | 175 | 450.00 | 0.11 | -0.15 | -57.69% | 12 | 23 |
| - | - | - | - | - | 455.00 | 0.19 | -0.45 | -70.31% | 1 | 26 |
| - | - | - | - | - | 457.50 | 0.27 | +0.27 | - | - | 1 |
| 66.00 | 0.00 | - | - | 1 | 460.00 | 0.23 | -0.12 | -34.29% | 6 | 43 |
| - | - | - | - | - | 462.50 | 0.34 | +0.34 | - | - | 2 |
| 44.90 | 0.00 | - | 1 | 2 | 465.00 | 0.20 | -0.28 | -58.33% | 45 | 80 |
| - | - | - | - | - | 467.50 | 0.30 | +0.30 | - | 21 | 0 |
| 37.50 | +37.50 | - | 6 | 2 | 470.00 | 0.35 | -0.40 | -53.33% | 77 | 184 |
| - | - | - | - | - | 472.50 | 0.50 | +0.50 | - | 17 | 1 |
| 31.83 | +31.83 | - | 2 | 1 | 475.00 | 0.48 | -0.54 | -52.94% | 54 | 261 |
| - | - | - | - | - | 477.50 | 0.56 | +0.56 | - | 53 | 0 |
| 28.00 | +2.30 | +8.95% | 18 | 7 | 480.00 | 0.69 | -0.71 | -50.71% | 407 | 291 |
| - | - | - | - | - | 482.50 | 0.99 | +0.99 | - | 25 | 1 |
| 23.27 | +23.27 | - | 1 | 1 | 485.00 | 0.97 | -1.13 | -53.81% | 72 | 725 |
| - | - | - | - | - | 487.50 | 1.13 | +1.13 | - | 34 | 4 |
| 19.15 | +1.08 | +5.98% | 23 | 14 | 490.00 | 1.45 | -1.51 | -51.01% | 165 | 152 |
| - | - | - | - | - | 492.50 | 1.90 | +1.90 | - | 60 | 1 |
| 13.79 | -72.46 | -84.01% | 1 | 1 | 495.00 | 2.45 | -2.04 | -45.43% | 117 | 147 |
| 13.00 | +13.00 | - | 5 | 7 | 497.50 | 2.91 | +2.91 | - | 48 | 26 |
| 11.40 | +0.94 | +8.99% | 45 | 41 | 500.00 | 3.75 | -2.25 | -37.50% | 493 | 332 |
| 8.41 | +8.41 | - | 13 | 12 | 502.50 | 4.42 | +4.42 | - | 20 | 10 |
| 8.40 | +0.70 | +9.09% | 72 | 124 | 505.00 | 5.36 | -2.89 | -35.03% | 588 | 714 |
| 8.30 | +8.30 | - | 136 | 101 | 507.50 | 6.70 | -2.87 | -29.99% | 164 | 31 |
| 5.79 | -0.01 | -0.17% | 281 | 164 | 510.00 | 8.12 | -3.78 | -31.76% | 128 | 283 |
| 4.70 | +0.10 | +2.17% | 99 | 119 | 512.50 | 9.80 | -2.20 | -18.33% | 6 | 33 |
| 3.86 | +0.46 | +13.53% | 132 | 221 | 515.00 | 11.60 | -2.91 | -20.06% | 35 | 443 |
| 3.01 | +0.21 | +7.50% | 105 | 84 | 517.50 | 12.55 | -2.95 | -19.03% | 6 | 20 |
| 2.36 | -0.09 | -3.67% | 344 | 201 | 520.00 | 14.79 | -4.16 | -21.95% | 37 | 160 |
| 1.76 | -0.20 | -10.20% | 111 | 45 | 522.50 | 19.40 | +19.40 | - | - | 13 |
| 1.42 | -0.08 | -5.33% | 138 | 358 | 525.00 | 18.73 | -4.03 | -17.71% | 7 | 151 |
| 0.91 | -0.29 | -24.17% | 58 | 768 | 527.50 | - | - | - | - | - |
| 0.83 | -0.17 | -17.00% | 309 | 484 | 530.00 | 23.52 | -3.54 | -13.08% | 4 | 90 |
| 0.54 | -0.14 | -20.59% | 55 | 150 | 535.00 | 28.31 | 0.00 | - | 2 | 68 |
| 0.51 | -0.61 | -54.46% | 32 | 29 | 537.50 | 20.25 | 0.00 | - | - | 1 |
| 0.36 | -0.12 | -25.00% | 94 | 216 | 540.00 | 34.35 | 0.00 | - | 30 | 39 |
| 0.32 | -0.13 | -28.89% | 21 | 11 | 542.50 | 35.53 | +7.98 | +28.97% | 1 | 2 |
| 0.35 | -0.22 | -38.60% | 159 | 381 | 545.00 | 38.28 | -4.57 | -10.67% | 6 | 0 |
| 0.19 | -0.12 | -38.71% | 7 | 141 | 550.00 | 33.30 | 0.00 | - | 1 | 0 |
| 0.14 | -0.21 | -60.00% | 10 | 314 | 555.00 | 51.46 | 0.00 | - | 1 | 0 |
| 0.16 | -0.07 | -30.43% | 19 | 109 | 560.00 | 44.80 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 14 | 110 | 565.00 | 46.50 | 0.00 | - | 11 | 0 |
| 0.19 | -0.09 | -32.14% | 53 | 60 | 570.00 | 50.65 | 0.00 | - | 1 | 0 |
| 0.16 | +0.01 | +6.67% | 37 | 64 | 575.00 | 53.50 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 31 | 188 | 580.00 | 64.20 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 2 | 223 | 585.00 | 56.88 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 19 | 590.00 | 28.82 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 2 | 7 | 595.00 | 60.92 | 0.00 | - | - | 0 |
| 0.08 | +0.02 | +33.33% | 27 | 135 | 600.00 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 12 | 4 | 605.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 5 | 610.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 23 | 615.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 8 | 50 | 620.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 5 | 625.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 30 | 630.00 | 53.21 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 13 | 53 | 635.00 | 107.95 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 30 | 38 | 640.00 | 130.44 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 26 | 650.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 20 | 6 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 28 | 700.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | - | 1 | 710.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 42 | 760.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.