Mercado fechará em 1 h 51 min
BOVESPA
127.752,78 -1.728,11 (-1,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.781,53 +700,53 (+1,23%) PETROLEO CRU
79,06 +0,07 (+0,09%) OURO
2.341,80 +19,50 (+0,84%) Bitcoin USD
62.024,32 -567,42 (-0,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 2 |
| 190.19 | 0.00 | - | 1 | 1 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 30 |
| 175.33 | 0.00 | - | 1 | 1 | 290.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 117 |
| - | - | - | - | - | 300.00 | 0.11 | +0.10 | +1,000.00% | 1 | 55 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 8 |
| 164.85 | 0.00 | - | 1 | 5 | 310.00 | 0.01 | 0.00 | - | 20 | 24 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | - | 1 |
| 145.76 | 0.00 | - | 1 | 4 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 118.08 | 0.00 | - | 1 | 1 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 3 | 52 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 2 | 41 |
| 96.64 | 0.00 | - | - | 1 | 380.00 | 0.08 | -0.03 | -27.27% | 1 | 134 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 4 | 13 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.12 | 0.00 | - | 1 | 99 |
| 72.10 | 0.00 | - | 1 | 1 | 395.00 | 0.03 | 0.00 | - | 3 | 35 |
| 87.00 | 0.00 | - | 1 | 332 | 400.00 | 0.07 | -0.01 | -12.50% | 1 | 524 |
| 88.95 | 0.00 | - | 3 | 3 | 405.00 | 0.05 | 0.00 | - | 2 | 224 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.12 | 0.00 | - | 1 | 765 |
| 65.15 | 0.00 | - | 2 | 7 | 415.00 | 0.20 | +0.05 | +33.33% | 1 | 484 |
| 49.69 | 0.00 | - | 1 | 2 | 420.00 | 0.14 | +0.08 | +133.33% | 1 | 352 |
| 47.50 | 0.00 | - | 1 | 124 | 425.00 | 0.14 | +0.04 | +40.00% | 1 | 1,040 |
| 48.05 | 0.00 | - | 1 | 7 | 430.00 | 0.14 | -0.01 | -6.67% | 13 | 2,113 |
| 47.05 | 0.00 | - | 2 | 3 | 435.00 | 0.16 | +0.01 | +6.67% | 82 | 837 |
| 55.00 | 0.00 | - | 9 | 10 | 440.00 | 0.26 | +0.02 | +8.33% | 9 | 1,761 |
| 39.00 | 0.00 | - | 7 | 44 | 445.00 | 0.38 | +0.04 | +11.76% | 72 | 742 |
| 44.97 | 0.00 | - | 30 | 33 | 450.00 | 0.48 | +0.05 | +11.63% | 52 | 3,398 |
| 30.75 | 0.00 | - | 6 | 58 | 455.00 | 0.68 | +0.05 | +7.94% | 104 | 958 |
| 23.63 | -5.97 | -20.17% | 18 | 358 | 460.00 | 1.15 | +0.31 | +36.90% | 76 | 828 |
| 24.70 | -5.87 | -19.20% | 1 | 191 | 465.00 | 1.75 | +0.45 | +34.62% | 63 | 462 |
| 16.35 | -5.08 | -23.71% | 7 | 502 | 470.00 | 2.49 | +0.53 | +27.04% | 100 | 989 |
| 15.32 | -4.43 | -22.43% | 2 | 142 | 472.50 | 3.24 | +0.44 | +15.71% | 19 | 117 |
| 13.52 | -3.97 | -22.70% | 3 | 675 | 475.00 | 4.20 | +1.15 | +37.70% | 68 | 801 |
| 10.60 | -9.33 | -46.81% | 2 | 412 | 477.50 | 4.85 | +1.19 | +32.51% | 44 | 224 |
| 9.40 | -3.22 | -25.52% | 35 | 1,369 | 480.00 | 5.70 | +1.15 | +25.27% | 320 | 1,338 |
| 7.80 | -5.10 | -39.53% | 133 | 179 | 482.50 | 6.65 | +1.50 | +29.13% | 98 | 207 |
| 6.76 | -2.99 | -30.67% | 268 | 924 | 485.00 | 7.75 | +1.50 | +24.00% | 241 | 1,738 |
| 5.65 | -3.35 | -37.22% | 49 | 281 | 487.50 | 9.45 | +2.08 | +28.22% | 164 | 86 |
| 4.43 | -3.07 | -40.93% | 74 | 554 | 490.00 | 11.00 | +2.60 | +30.95% | 94 | 474 |
| 3.75 | -2.15 | -36.44% | 55 | 509 | 492.50 | 11.15 | +1.15 | +11.50% | 11 | 150 |
| 2.95 | -2.50 | -45.87% | 225 | 1,145 | 495.00 | 14.90 | +3.69 | +32.92% | 12 | 694 |
| 2.07 | -1.27 | -39.94% | 154 | 1,966 | 500.00 | 18.88 | +7.93 | +72.42% | 5 | 935 |
| 1.25 | -1.34 | -51.74% | 90 | 980 | 505.00 | 20.63 | +1.86 | +9.91% | 1 | 460 |
| 0.77 | -0.73 | -48.67% | 516 | 1,635 | 510.00 | 22.75 | +3.16 | +16.13% | 3 | 385 |
| 0.50 | -0.54 | -51.92% | 142 | 1,664 | 515.00 | 26.55 | 0.00 | - | 3 | 249 |
| 0.34 | -0.31 | -47.69% | 45 | 1,949 | 520.00 | 34.36 | +9.11 | +36.08% | 1 | 231 |
| 0.25 | -0.23 | -47.92% | 21 | 588 | 525.00 | 36.01 | +1.98 | +5.82% | 75 | 4 |
| 0.20 | -0.13 | -39.39% | 7 | 1,052 | 530.00 | 41.01 | +4.87 | +13.48% | 50 | 7 |
| 0.13 | -0.28 | -68.29% | 50 | 461 | 535.00 | 39.50 | 0.00 | - | 4 | 6 |
| 0.20 | +0.01 | +5.26% | 20 | 1,287 | 540.00 | 53.20 | 0.00 | - | 197 | 13 |
| 0.12 | +0.01 | +9.09% | 7 | 491 | 545.00 | 71.95 | 0.00 | - | 9 | 2 |
| 0.20 | +0.03 | +17.65% | 1 | 1,150 | 550.00 | 58.90 | 0.00 | - | 875 | 22 |
| 0.12 | 0.00 | - | 22 | 549 | 555.00 | 68.75 | 0.00 | - | 223 | 9 |
| 0.09 | +0.04 | +80.00% | 1 | 593 | 560.00 | 73.75 | 0.00 | - | 39 | 4 |
| 0.05 | 0.00 | - | 11 | 204 | 565.00 | 78.05 | 0.00 | - | 427 | 15 |
| 0.04 | 0.00 | - | 100 | 366 | 570.00 | 83.01 | 0.00 | - | 8 | 2 |
| 0.05 | 0.00 | - | 9 | 308 | 575.00 | 84.55 | 0.00 | - | 39 | 4 |
| 0.05 | 0.00 | - | 3 | 229 | 580.00 | 93.60 | 0.00 | - | 277 | 10 |
| 0.03 | 0.00 | - | 217 | 127 | 585.00 | 109.12 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 2 | 244 | 590.00 | 101.91 | 0.00 | - | 11 | 2 |
| 0.13 | 0.00 | - | 1 | 305 | 595.00 | 106.93 | 0.00 | - | 284 | 11 |
| 0.03 | 0.00 | - | 23 | 1,923 | 600.00 | 124.27 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 4 | 93 | 605.00 | 114.50 | 0.00 | - | 277 | 10 |
| 0.15 | 0.00 | - | 8 | 134 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | 0.00 | - | 1 | 451 | 615.00 | 126.66 | 0.00 | - | 11 | 2 |
| 0.27 | 0.00 | - | 10 | 303 | 620.00 | 131.68 | 0.00 | - | 172 | 9 |
| 0.01 | 0.00 | - | 2 | 298 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 3 | 291 | 630.00 | 142.30 | 0.00 | - | 152 | 7 |
| 0.05 | 0.00 | - | 2 | 77 | 635.00 | 141.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2 | 123 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.01 | -0.08 | -88.89% | 8 | 113 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 4 | 339 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 88 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 3 | 69 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 178.35 | +3.90 | +2.24% | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 472 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.32 | 0.00 | - | 2 | 94 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 105 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.33 | 0.00 | - | 5 | 24 | 695.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 242 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 61 | 710.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 81 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 154 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 6 | 326 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 199 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 411.91 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 76 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.