Mercado abrirá em 6 h 4 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,50 +0,50 (+0,63%) OURO
2.322,40 +11,40 (+0,49%) Bitcoin USD
57.540,74 -2.064,39 (-3,46%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-04-25 12:39PM EDT | 400.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510C00445000 | 2024-04-25 1:32PM EDT | 445.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510C00460000 | 2024-05-01 2:40PM EDT | 460.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE240510C00465000 | 2024-05-01 3:52PM EDT | 465.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ADBE240510C00467500 | 2024-05-01 2:47PM EDT | 467.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240510C00470000 | 2024-05-01 3:29PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.20% |
| ADBE240510C00472500 | 2024-05-01 3:46PM EDT | 472.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ADBE240510C00475000 | 2024-05-01 3:56PM EDT | 475.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| ADBE240510C00477500 | 2024-05-01 3:59PM EDT | 477.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| ADBE240510C00480000 | 2024-05-01 3:59PM EDT | 480.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| ADBE240510C00482500 | 2024-05-01 3:59PM EDT | 482.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| ADBE240510C00485000 | 2024-05-01 3:54PM EDT | 485.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ADBE240510C00487500 | 2024-05-01 3:32PM EDT | 487.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ADBE240510C00490000 | 2024-05-01 3:57PM EDT | 490.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| ADBE240510C00492500 | 2024-05-01 3:30PM EDT | 492.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240510C00495000 | 2024-05-01 3:00PM EDT | 495.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADBE240510C00500000 | 2024-05-01 3:57PM EDT | 500.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| ADBE240510C00505000 | 2024-05-01 3:54PM EDT | 505.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| ADBE240510C00510000 | 2024-05-01 3:37PM EDT | 510.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ADBE240510C00515000 | 2024-05-01 3:37PM EDT | 515.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240510C00520000 | 2024-05-01 3:38PM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240510C00525000 | 2024-05-01 2:00PM EDT | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240510C00530000 | 2024-05-01 1:32PM EDT | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00535000 | 2024-05-01 10:42AM EDT | 535.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240510C00560000 | 2024-05-01 10:42AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510P00390000 | 2024-05-01 2:26PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240510P00410000 | 2024-05-01 2:54PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 420.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADBE240510P00425000 | 2024-05-01 11:00AM EDT | 425.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240510P00430000 | 2024-05-01 3:05PM EDT | 430.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADBE240510P00435000 | 2024-05-01 3:50PM EDT | 435.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ADBE240510P00440000 | 2024-05-01 3:47PM EDT | 440.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| ADBE240510P00445000 | 2024-05-01 3:56PM EDT | 445.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ADBE240510P00450000 | 2024-05-01 3:30PM EDT | 450.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ADBE240510P00455000 | 2024-05-01 3:56PM EDT | 455.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ADBE240510P00460000 | 2024-05-01 3:59PM EDT | 460.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| ADBE240510P00465000 | 2024-05-01 3:47PM EDT | 465.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| ADBE240510P00467500 | 2024-05-01 3:13PM EDT | 467.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| ADBE240510P00470000 | 2024-05-01 3:50PM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ADBE240510P00472500 | 2024-05-01 3:53PM EDT | 472.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADBE240510P00475000 | 2024-05-01 3:59PM EDT | 475.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| ADBE240510P00477500 | 2024-05-01 3:59PM EDT | 477.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240510P00480000 | 2024-05-01 3:36PM EDT | 480.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ADBE240510P00482500 | 2024-05-01 1:04PM EDT | 482.50 | 17.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00485000 | 2024-05-01 2:33PM EDT | 485.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ADBE240510P00490000 | 2024-05-01 3:23PM EDT | 490.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE240510P00495000 | 2024-05-01 2:00PM EDT | 495.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00500000 | 2024-05-01 3:41PM EDT | 500.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 505.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00570000 | 2024-04-25 3:50PM EDT | 570.00 | 97.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00585000 | 2024-05-01 10:50AM EDT | 585.00 | 121.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.