Mercado fechado
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
79,29 +0,29 (+0,37%) OURO
2.334,20 +23,20 (+1,00%) Bitcoin USD
58.158,71 -2.325,22 (-3,84%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 69.00 | 76.20 | 0.00 | - | - | 1 | 59.19% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 45.65 | 52.25 | 0.00 | - | - | 5 | 46.48% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 36.35 | 42.10 | 0.00 | - | - | 4 | 39.62% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 32.70 | 37.80 | 0.00 | - | 1 | 2 | 37.94% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 30.50 | 33.35 | 0.00 | - | 10 | 9 | 35.73% |
| ADBE240531C00450000 | 2024-05-01 3:42PM EDT | 450.00 | 29.35 | 27.30 | 28.50 | -0.75 | -2.49% | 2 | 302 | 32.50% |
| ADBE240531C00455000 | 2024-04-30 1:48PM EDT | 455.00 | 23.30 | 22.90 | 25.15 | 0.00 | - | 1 | 7 | 32.16% |
| ADBE240531C00460000 | 2024-05-01 2:39PM EDT | 460.00 | 22.00 | 18.60 | 22.00 | +4.20 | +23.60% | 5 | 9 | 31.79% |
| ADBE240531C00465000 | 2024-05-01 1:47PM EDT | 465.00 | 17.60 | 17.55 | 18.70 | -1.40 | -7.37% | 13 | 13 | 30.72% |
| ADBE240531C00470000 | 2024-05-01 3:35PM EDT | 470.00 | 17.58 | 13.55 | 15.85 | +4.48 | +34.20% | 20 | 465 | 30.08% |
| ADBE240531C00475000 | 2024-05-01 3:27PM EDT | 475.00 | 14.88 | 12.35 | 13.40 | +3.13 | +26.64% | 25 | 127 | 29.72% |
| ADBE240531C00480000 | 2024-05-01 3:26PM EDT | 480.00 | 12.18 | 9.25 | 11.10 | +3.40 | +38.72% | 51 | 34 | 29.19% |
| ADBE240531C00485000 | 2024-05-01 3:44PM EDT | 485.00 | 9.95 | 6.65 | 9.10 | +1.42 | +16.65% | 17 | 32 | 28.75% |
| ADBE240531C00490000 | 2024-05-01 3:13PM EDT | 490.00 | 9.80 | 5.70 | 7.50 | +3.30 | +50.77% | 31 | 117 | 28.63% |
| ADBE240531C00495000 | 2024-05-01 3:21PM EDT | 495.00 | 7.55 | 5.35 | 6.10 | +2.26 | +42.72% | 23 | 516 | 28.46% |
| ADBE240531C00500000 | 2024-05-01 3:37PM EDT | 500.00 | 4.76 | 3.90 | 4.85 | +0.54 | +12.80% | 32 | 183 | 28.17% |
| ADBE240531C00505000 | 2024-05-01 1:32PM EDT | 505.00 | 3.80 | 3.50 | 3.90 | +0.40 | +11.76% | 9 | 48 | 28.15% |
| ADBE240531C00510000 | 2024-05-01 3:12PM EDT | 510.00 | 4.00 | 2.70 | 3.10 | +1.30 | +48.15% | 14 | 213 | 28.10% |
| ADBE240531C00515000 | 2024-05-01 12:05PM EDT | 515.00 | 2.19 | 1.88 | 2.49 | +0.07 | +3.30% | 12 | 97 | 28.22% |
| ADBE240531C00520000 | 2024-05-01 2:05PM EDT | 520.00 | 1.85 | 1.45 | 1.96 | +0.15 | +8.82% | 15 | 209 | 28.24% |
| ADBE240531C00525000 | 2024-05-01 2:19PM EDT | 525.00 | 1.41 | 1.35 | 1.50 | -0.04 | -2.76% | 53 | 46 | 28.10% |
| ADBE240531C00530000 | 2024-05-01 2:53PM EDT | 530.00 | 1.42 | 1.06 | 1.51 | -0.43 | -23.24% | 2 | 67 | 29.90% |
| ADBE240531C00535000 | 2024-05-01 3:38PM EDT | 535.00 | 1.06 | 0.82 | 1.23 | -0.14 | -11.67% | 5 | 6 | 30.15% |
| ADBE240531C00540000 | 2024-05-01 3:38PM EDT | 540.00 | 0.84 | 0.48 | 0.95 | +0.07 | +9.09% | 2 | 52 | 30.08% |
| ADBE240531C00545000 | 2024-05-01 2:28PM EDT | 545.00 | 0.58 | 0.33 | 0.79 | +0.08 | +16.00% | 11 | 11 | 30.48% |
| ADBE240531C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 0.06 | 0.34 | 0.68 | -0.41 | -87.23% | 10 | 50 | 31.07% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.14 | 0.58 | 0.00 | - | 1 | 6 | 31.58% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.12 | 0.49 | 0.00 | - | 3 | 7 | 32.02% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.07 | 0.44 | 0.00 | - | 1 | 1 | 32.76% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.04 | 0.40 | 0.00 | - | 1 | 8 | 33.55% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.02 | 1.30 | 0.00 | - | - | 3 | 57.98% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.10 | 0.44 | 0.00 | - | 1 | 3 | 37.74% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.18 | 0.53 | 0.00 | - | 2 | 4 | 34.84% |
| ADBE240531P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 0.85 | 0.37 | 0.88 | 0.00 | - | 45 | 97 | 33.92% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.50 | 0.96 | 0.00 | - | 5 | 45 | 32.35% |
| ADBE240531P00410000 | 2024-04-30 3:52PM EDT | 410.00 | 1.31 | 0.59 | 5.25 | 0.00 | - | 145 | 198 | 48.21% |
| ADBE240531P00415000 | 2024-04-30 3:52PM EDT | 415.00 | 1.67 | 0.89 | 1.61 | 0.00 | - | 9 | 234 | 31.64% |
| ADBE240531P00420000 | 2024-05-01 3:08PM EDT | 420.00 | 1.08 | 1.46 | 1.94 | -1.01 | -48.33% | 6 | 386 | 30.78% |
| ADBE240531P00425000 | 2024-05-01 12:31PM EDT | 425.00 | 2.26 | 1.87 | 2.35 | +0.46 | +25.56% | 12 | 619 | 29.96% |
| ADBE240531P00430000 | 2024-05-01 1:47PM EDT | 430.00 | 2.77 | 2.00 | 2.98 | -0.58 | -17.31% | 5 | 75 | 29.60% |
| ADBE240531P00435000 | 2024-05-01 2:20PM EDT | 435.00 | 3.30 | 3.00 | 4.40 | -1.09 | -24.83% | 7 | 174 | 31.10% |
| ADBE240531P00440000 | 2024-05-01 3:52PM EDT | 440.00 | 3.75 | 3.90 | 4.15 | -2.08 | -35.68% | 74 | 399 | 27.49% |
| ADBE240531P00445000 | 2024-05-01 3:06PM EDT | 445.00 | 4.32 | 4.65 | 5.40 | -1.98 | -31.43% | 15 | 142 | 27.62% |
| ADBE240531P00450000 | 2024-05-01 2:51PM EDT | 450.00 | 5.22 | 5.75 | 6.45 | -0.61 | -10.46% | 27 | 52 | 26.78% |
| ADBE240531P00455000 | 2024-05-01 11:44AM EDT | 455.00 | 8.60 | 7.20 | 9.50 | -1.60 | -15.69% | 7 | 56 | 29.63% |
| ADBE240531P00460000 | 2024-05-01 1:29PM EDT | 460.00 | 10.11 | 9.25 | 11.15 | -0.84 | -7.67% | 11 | 80 | 28.97% |
| ADBE240531P00465000 | 2024-05-01 3:52PM EDT | 465.00 | 10.99 | 11.15 | 13.10 | -3.94 | -26.39% | 207 | 421 | 28.45% |
| ADBE240531P00470000 | 2024-05-01 3:35PM EDT | 470.00 | 11.61 | 13.05 | 15.45 | -3.64 | -23.87% | 138 | 102 | 28.20% |
| ADBE240531P00475000 | 2024-05-01 12:17PM EDT | 475.00 | 18.09 | 15.90 | 17.85 | +1.72 | +10.51% | 7 | 46 | 27.56% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 480.00 | 19.47 | 17.05 | 19.55 | 0.00 | - | 2 | 23 | 25.04% |
| ADBE240531P00485000 | 2024-05-01 10:27AM EDT | 485.00 | 27.09 | 21.85 | 24.20 | +4.73 | +21.15% | 1 | 11 | 27.74% |
| ADBE240531P00490000 | 2024-05-01 10:06AM EDT | 490.00 | 24.52 | 25.20 | 27.65 | +0.07 | +0.29% | 4 | 10 | 27.67% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 28.40 | 31.35 | 0.00 | - | 6 | 18 | 27.66% |
| ADBE240531P00500000 | 2024-05-01 9:38AM EDT | 500.00 | 38.64 | 31.60 | 34.15 | +5.94 | +18.17% | 2 | 16 | 24.83% |
| ADBE240531P00505000 | 2024-05-01 11:37AM EDT | 505.00 | 40.70 | 35.65 | 38.20 | +3.20 | +8.53% | 1 | 19 | 24.38% |
| ADBE240531P00510000 | 2024-05-01 2:51PM EDT | 510.00 | 37.56 | 40.45 | 42.80 | -6.04 | -13.85% | 1 | 6 | 25.18% |
| ADBE240531P00515000 | 2024-04-30 11:36AM EDT | 515.00 | 46.40 | 45.50 | 47.15 | 0.00 | - | 1 | 18 | 24.67% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 46.70 | 52.70 | 0.00 | - | 2 | 4 | 28.76% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 51.40 | 58.85 | 0.00 | - | 1 | 3 | 34.78% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 56.30 | 63.90 | 0.00 | - | 4 | 7 | 36.92% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 61.20 | 68.55 | 0.00 | - | 1 | 0 | 37.60% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 540.00 | 68.70 | 66.40 | 73.65 | 0.00 | - | 4 | 0 | 39.82% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 71.20 | 78.90 | 0.00 | - | - | 0 | 42.57% |
© 2024 Yahoo. Todos os direitos reservados.