Mercado fechará em 3 h 54 min
BOVESPA
126.932,18 +1.007,99 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.945,92 +217,94 (+0,38%) PETROLEO CRU
78,51 -0,49 (-0,62%) OURO
2.309,10 -1,90 (-0,08%) Bitcoin USD
59.136,93 +2.184,82 (+3,84%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:06PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 111.15 | 116.15 | 0.00 | - | 1 | 1 | 56.25% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 71.75 | 75.70 | 0.00 | - | - | 1 | 51.86% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 420.00 | 49.50 | 52.35 | 56.45 | 0.00 | - | 1 | 3 | 43.42% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 35.95 | 38.10 | 0.00 | - | 1 | 2 | 36.30% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 30.00 | 34.20 | 0.00 | - | - | 1 | 35.94% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 27.85 | 29.15 | 0.00 | - | 1 | 1 | 32.16% |
| ADBE240524C00460000 | 2024-05-02 9:55AM EDT | 460.00 | 19.43 | 20.10 | 22.70 | -7.12 | -26.82% | 1 | 12 | 32.73% |
| ADBE240524C00465000 | 2024-05-01 2:40PM EDT | 465.00 | 17.73 | 17.40 | 17.90 | 0.00 | - | 7 | 19 | 28.72% |
| ADBE240524C00470000 | 2024-05-01 2:40PM EDT | 470.00 | 15.00 | 14.50 | 14.95 | 0.00 | - | 98 | 62 | 28.30% |
| ADBE240524C00475000 | 2024-05-02 10:22AM EDT | 475.00 | 12.05 | 11.95 | 12.45 | -1.95 | -13.93% | 2 | 37 | 28.23% |
| ADBE240524C00480000 | 2024-05-01 3:53PM EDT | 480.00 | 9.03 | 9.70 | 10.10 | -0.56 | -5.84% | 1 | 52 | 27.84% |
| ADBE240524C00485000 | 2024-05-02 11:08AM EDT | 485.00 | 8.27 | 7.70 | 8.15 | -1.33 | -13.85% | 3 | 54 | 27.67% |
| ADBE240524C00490000 | 2024-05-02 11:08AM EDT | 490.00 | 6.57 | 6.05 | 6.60 | -1.46 | -18.18% | 6 | 108 | 27.80% |
| ADBE240524C00495000 | 2024-05-02 9:35AM EDT | 495.00 | 5.80 | 4.70 | 5.10 | -0.20 | -3.33% | 1 | 33 | 27.42% |
| ADBE240524C00500000 | 2024-05-02 11:24AM EDT | 500.00 | 3.85 | 3.60 | 4.00 | -1.23 | -24.21% | 47 | 156 | 27.45% |
| ADBE240524C00505000 | 2024-05-02 11:24AM EDT | 505.00 | 2.98 | 2.76 | 3.10 | +0.35 | +13.31% | 6 | 50 | 27.47% |
| ADBE240524C00510000 | 2024-05-02 11:35AM EDT | 510.00 | 2.22 | 2.11 | 2.42 | +0.57 | +34.55% | 6 | 133 | 27.66% |
| ADBE240524C00515000 | 2024-05-02 11:35AM EDT | 515.00 | 1.68 | 1.57 | 1.94 | -0.13 | -7.18% | 4 | 81 | 28.11% |
| ADBE240524C00520000 | 2024-05-01 3:43PM EDT | 520.00 | 1.39 | 1.17 | 1.40 | 0.00 | - | 3 | 97 | 27.81% |
| ADBE240524C00525000 | 2024-05-01 2:49PM EDT | 525.00 | 1.17 | 0.86 | 1.05 | 0.00 | - | 3 | 67 | 27.88% |
| ADBE240524C00530000 | 2024-05-01 2:47PM EDT | 530.00 | 0.85 | 0.63 | 0.91 | 0.00 | - | 2 | 44 | 28.88% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.39 | 0.71 | 0.00 | - | 4 | 25 | 29.20% |
| ADBE240524C00540000 | 2024-05-01 10:01AM EDT | 540.00 | 0.34 | 0.26 | 0.61 | 0.00 | - | 1 | 21 | 30.05% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.17 | 0.53 | 0.00 | - | 4 | 14 | 30.93% |
| ADBE240524C00550000 | 2024-05-02 9:45AM EDT | 550.00 | 0.09 | 0.11 | 0.46 | -0.59 | -86.76% | 1 | 27 | 31.74% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.06 | 0.41 | 0.00 | - | 1 | 2 | 32.67% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 560.00 | 0.18 | 0.02 | 0.37 | 0.00 | - | 1 | 7 | 33.62% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 565.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 13 | 34.64% |
| ADBE240524C00570000 | 2024-05-02 11:50AM EDT | 570.00 | 0.16 | 0.00 | 0.32 | -0.65 | -44.52% | 1 | 2 | 35.74% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 36.96% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.00 | 0.77 | 0.00 | - | - | 2 | 44.36% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 47.12% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.71 | 0.00 | - | - | 1 | 55.05% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.71 | 0.00 | - | - | 1 | 50.83% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.72 | 0.00 | - | - | 1 | 62.55% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | - | 1 | 67.92% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 0.82 | 0.00 | - | - | 2 | 53.13% |
| ADBE240524P00380000 | 2024-05-01 11:16AM EDT | 380.00 | 0.23 | 0.03 | 0.35 | 0.00 | - | 1 | 5 | 42.82% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.08 | 0.42 | 0.00 | - | 2 | 9 | 39.58% |
| ADBE240524P00400000 | 2024-05-01 2:00PM EDT | 400.00 | 2.33 | 0.22 | 0.53 | 0.00 | - | 1 | 13 | 36.55% |
| ADBE240524P00405000 | 2024-05-01 2:00PM EDT | 405.00 | 0.48 | 0.32 | 0.62 | -1.99 | -80.57% | 2 | 1 | 35.28% |
| ADBE240524P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 0.61 | 0.46 | 0.73 | -0.39 | -39.00% | 2 | 10 | 34.02% |
| ADBE240524P00415000 | 2024-04-30 2:31PM EDT | 415.00 | 1.10 | 0.47 | 0.88 | 0.00 | - | 26 | 33 | 32.91% |
| ADBE240524P00420000 | 2024-04-30 3:50PM EDT | 420.00 | 1.57 | 0.85 | 1.00 | 0.00 | - | 23 | 38 | 31.35% |
| ADBE240524P00425000 | 2024-04-30 3:50PM EDT | 425.00 | 2.00 | 1.10 | 1.20 | 0.00 | - | 2 | 269 | 30.14% |
| ADBE240524P00430000 | 2024-05-01 1:28PM EDT | 430.00 | 2.09 | 1.38 | 1.57 | 0.00 | - | 1 | 170 | 29.57% |
| ADBE240524P00435000 | 2024-05-01 3:38PM EDT | 435.00 | 1.93 | 1.64 | 2.21 | 0.00 | - | 11 | 82 | 29.71% |
| ADBE240524P00440000 | 2024-05-02 10:39AM EDT | 440.00 | 2.83 | 2.49 | 2.66 | -0.67 | -19.14% | 14 | 66 | 28.53% |
| ADBE240524P00445000 | 2024-05-02 11:19AM EDT | 445.00 | 3.25 | 3.25 | 3.40 | +0.39 | +13.64% | 8 | 46 | 27.94% |
| ADBE240524P00450000 | 2024-05-02 10:01AM EDT | 450.00 | 4.69 | 4.25 | 4.45 | +0.96 | +25.74% | 30 | 68 | 27.74% |
| ADBE240524P00455000 | 2024-05-01 9:30AM EDT | 455.00 | 9.51 | 5.40 | 5.70 | 0.00 | - | 3 | 63 | 27.44% |
| ADBE240524P00460000 | 2024-05-02 11:40AM EDT | 460.00 | 7.05 | 6.90 | 7.20 | -0.20 | -2.76% | 25 | 53 | 27.14% |
| ADBE240524P00465000 | 2024-05-01 2:44PM EDT | 465.00 | 10.24 | 8.60 | 9.00 | +1.84 | +21.90% | 1 | 92 | 26.88% |
| ADBE240524P00470000 | 2024-05-01 3:39PM EDT | 470.00 | 11.09 | 10.65 | 11.10 | 0.00 | - | 7 | 99 | 26.63% |
| ADBE240524P00475000 | 2024-05-01 1:46PM EDT | 475.00 | 15.85 | 13.10 | 13.55 | 0.00 | - | 4 | 95 | 26.46% |
| ADBE240524P00480000 | 2024-05-02 11:08AM EDT | 480.00 | 15.74 | 15.80 | 16.30 | +2.29 | +17.03% | 7 | 59 | 26.26% |
| ADBE240524P00485000 | 2024-05-01 10:26AM EDT | 485.00 | 17.57 | 18.80 | 19.50 | -8.59 | -32.84% | 1 | 47 | 26.37% |
| ADBE240524P00490000 | 2024-05-02 10:30AM EDT | 490.00 | 23.21 | 22.25 | 24.85 | -0.31 | -1.32% | 1 | 43 | 30.85% |
| ADBE240524P00495000 | 2024-05-01 3:56PM EDT | 495.00 | 27.69 | 25.85 | 26.70 | 0.00 | - | 1 | 5 | 26.55% |
| ADBE240524P00500000 | 2024-05-01 3:56PM EDT | 500.00 | 31.60 | 29.75 | 32.50 | 0.00 | - | 1 | 32 | 31.70% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 33.95 | 36.40 | 0.00 | - | 1 | 4 | 31.59% |
| ADBE240524P00510000 | 2024-05-01 2:51PM EDT | 510.00 | 36.37 | 37.35 | 39.45 | 0.00 | - | 1 | 8 | 28.00% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 42.50 | 45.70 | 0.00 | - | 4 | 13 | 34.74% |
| ADBE240524P00520000 | 2024-05-01 3:03PM EDT | 520.00 | 44.37 | 45.60 | 50.60 | 0.00 | - | 1 | 5 | 36.87% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 51.25 | 55.35 | 0.00 | - | 1 | 1 | 38.37% |
| ADBE240524P00530000 | 2024-04-30 3:04PM EDT | 530.00 | 64.32 | 55.95 | 60.25 | 0.00 | - | 2 | 0 | 40.30% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 535.00 | 71.35 | 60.50 | 65.15 | 0.00 | - | 2 | 0 | 42.13% |
| ADBE240524P00540000 | 2024-05-01 9:35AM EDT | 540.00 | 76.10 | 65.15 | 70.15 | 0.00 | - | 2 | 0 | 44.29% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 75.30 | 80.15 | 0.00 | - | 1 | 0 | 48.47% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 80.95 | 85.15 | 0.00 | - | 1 | 0 | 50.50% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 95.85 | 100.15 | 0.00 | - | - | 0 | 56.35% |
© 2024 Yahoo. Todos os direitos reservados.