Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.906,56 -1.546,75 (-2,40%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 321.70 | 310.00 | 318.30 | 0.00 | - | 1 | 4 | 141.38% |
| ADBE240621C00170000 | 2023-05-12 1:14PM EDT | 170.00 | 176.25 | 291.25 | 296.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 722.73% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00195000 | 2024-03-11 10:28AM EDT | 195.00 | 361.30 | 291.20 | 294.95 | 0.00 | - | 1 | 0 | 182.57% |
| ADBE240621C00200000 | 2024-04-08 9:40AM EDT | 200.00 | 280.00 | 277.70 | 282.10 | 0.00 | - | 1 | 6 | 126.06% |
| ADBE240621C00210000 | 2024-02-16 12:06PM EDT | 210.00 | 359.65 | 281.00 | 290.10 | 0.00 | - | 1 | 1 | 200.28% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 109.72% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 497.20% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 572.27% |
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 250.00 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 501.00% |
| ADBE240621C00260000 | 2023-11-10 1:13PM EDT | 260.00 | 338.90 | 356.95 | 360.70 | 0.00 | - | 2 | 26 | 481.26% |
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 210.00 | 207.45 | 212.80 | +2.00 | +0.96% | 1 | 40 | 88.44% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 71.83% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 399.26% |
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 300.00 | 193.19 | 178.10 | 183.25 | 0.00 | - | 2 | 27 | 77.53% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 371.45% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 320.00 | 187.00 | 158.15 | 163.55 | 0.00 | - | 2 | 33 | 69.37% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 330.00 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 154.48% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 340.00 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 90.22% |
| ADBE240621C00350000 | 2024-04-25 12:07PM EDT | 350.00 | 123.20 | 128.85 | 134.20 | 0.00 | - | 10 | 50 | 59.27% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 124.00 | 129.35 | 0.00 | - | 2 | 2 | 57.70% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 360.00 | 119.40 | 119.30 | 125.15 | 0.00 | - | 5 | 760 | 57.51% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 370.00 | 118.14 | 109.70 | 114.95 | 0.00 | - | 1 | 88 | 53.54% |
| ADBE240621C00375000 | 2024-04-19 10:07AM EDT | 375.00 | 100.50 | 104.75 | 110.50 | 0.00 | - | 1 | 1 | 52.34% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 380.00 | 93.00 | 100.30 | 105.75 | 0.00 | - | 2 | 95 | 51.37% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 390.00 | 92.40 | 91.10 | 96.50 | 0.00 | - | 1 | 43 | 55.68% |
| ADBE240621C00400000 | 2024-04-25 10:28AM EDT | 400.00 | 76.87 | 82.15 | 87.15 | 0.00 | - | 1 | 82 | 52.37% |
| ADBE240621C00405000 | 2024-04-05 3:23PM EDT | 405.00 | 90.30 | 77.45 | 81.30 | 0.00 | - | 2 | 2 | 48.19% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 410.00 | 72.75 | 73.70 | 78.15 | 0.00 | - | 5 | 66 | 49.61% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 420.00 | 62.40 | 65.10 | 69.80 | 0.00 | - | 2 | 154 | 47.80% |
| ADBE240621C00425000 | 2024-04-22 2:11PM EDT | 425.00 | 54.97 | 62.35 | 65.40 | 0.00 | - | 1 | 11 | 46.34% |
| ADBE240621C00430000 | 2024-04-26 12:44PM EDT | 430.00 | 61.20 | 58.45 | 60.25 | +3.82 | +6.66% | 1 | 79 | 43.53% |
| ADBE240621C00435000 | 2024-04-25 9:42AM EDT | 435.00 | 49.90 | 53.10 | 57.70 | 0.00 | - | 1 | 8 | 44.99% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 440.00 | 44.25 | 49.50 | 53.95 | 0.00 | - | 3 | 384 | 44.28% |
| ADBE240621C00445000 | 2024-04-24 1:09PM EDT | 445.00 | 47.80 | 46.20 | 48.95 | 0.00 | - | 1 | 7 | 41.53% |
| ADBE240621C00450000 | 2024-04-26 12:04PM EDT | 450.00 | 45.30 | 42.70 | 46.70 | +2.02 | +4.67% | 1 | 362 | 42.82% |
| ADBE240621C00455000 | 2024-04-25 2:19PM EDT | 455.00 | 39.00 | 39.40 | 43.30 | 0.00 | - | 4 | 8 | 42.20% |
| ADBE240621C00460000 | 2024-04-26 12:35PM EDT | 460.00 | 39.05 | 34.60 | 40.10 | +5.30 | +15.70% | 2 | 93 | 41.71% |
| ADBE240621C00465000 | 2024-04-26 12:35PM EDT | 465.00 | 35.97 | 33.25 | 36.90 | +0.97 | +2.77% | 3 | 27 | 41.06% |
| ADBE240621C00470000 | 2024-04-26 3:47PM EDT | 470.00 | 32.60 | 30.45 | 32.95 | +2.90 | +9.76% | 13 | 281 | 39.22% |
| ADBE240621C00475000 | 2024-04-26 3:51PM EDT | 475.00 | 30.10 | 28.95 | 29.75 | +2.85 | +10.46% | 142 | 328 | 38.26% |
| ADBE240621C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 27.10 | 26.50 | 27.65 | +2.68 | +10.97% | 41 | 775 | 38.60% |
| ADBE240621C00485000 | 2024-04-26 2:22PM EDT | 485.00 | 24.25 | 24.05 | 24.70 | +1.65 | +7.30% | 10 | 419 | 37.61% |
| ADBE240621C00490000 | 2024-04-26 3:59PM EDT | 490.00 | 22.35 | 21.85 | 22.60 | +2.23 | +11.08% | 616 | 599 | 37.58% |
| ADBE240621C00495000 | 2024-04-26 2:36PM EDT | 495.00 | 19.95 | 18.95 | 21.40 | +1.45 | +7.84% | 27 | 111 | 38.59% |
| ADBE240621C00500000 | 2024-04-26 3:48PM EDT | 500.00 | 18.55 | 17.30 | 18.80 | +2.00 | +12.08% | 102 | 1,430 | 37.52% |
| ADBE240621C00505000 | 2024-04-26 3:40PM EDT | 505.00 | 16.30 | 15.10 | 17.45 | +1.65 | +11.26% | 11 | 625 | 38.00% |
| ADBE240621C00510000 | 2024-04-26 3:48PM EDT | 510.00 | 15.00 | 13.95 | 15.75 | +1.75 | +13.21% | 36 | 626 | 37.81% |
| ADBE240621C00515000 | 2024-04-26 12:05PM EDT | 515.00 | 13.05 | 12.10 | 13.50 | +1.00 | +8.30% | 16 | 127 | 36.64% |
| ADBE240621C00520000 | 2024-04-26 3:35PM EDT | 520.00 | 11.75 | 10.75 | 12.45 | +1.10 | +10.33% | 34 | 1,187 | 37.05% |
| ADBE240621C00525000 | 2024-04-26 3:40PM EDT | 525.00 | 10.55 | 9.55 | 11.25 | +1.25 | +13.44% | 14 | 132 | 37.09% |
| ADBE240621C00530000 | 2024-04-26 3:48PM EDT | 530.00 | 9.50 | 8.15 | 9.80 | +1.15 | +13.77% | 29 | 2,499 | 36.55% |
| ADBE240621C00535000 | 2024-04-26 11:09AM EDT | 535.00 | 9.10 | 6.65 | 9.25 | +1.70 | +22.97% | 3 | 84 | 37.34% |
| ADBE240621C00540000 | 2024-04-26 3:17PM EDT | 540.00 | 7.27 | 7.05 | 7.85 | +0.75 | +11.50% | 50 | 513 | 36.52% |
| ADBE240621C00545000 | 2024-04-26 11:29AM EDT | 545.00 | 6.70 | 6.20 | 7.35 | +1.15 | +20.72% | 34 | 128 | 37.17% |
| ADBE240621C00550000 | 2024-04-26 3:25PM EDT | 550.00 | 5.72 | 4.90 | 7.10 | +0.82 | +16.73% | 57 | 2,581 | 38.22% |
| ADBE240621C00555000 | 2024-04-26 1:55PM EDT | 555.00 | 5.05 | 4.80 | 5.35 | +0.75 | +17.44% | 15 | 64 | 36.06% |
| ADBE240621C00560000 | 2024-04-26 2:36PM EDT | 560.00 | 4.25 | 3.95 | 5.30 | +0.30 | +7.59% | 50 | 901 | 37.34% |
| ADBE240621C00565000 | 2024-04-26 1:26PM EDT | 565.00 | 3.90 | 3.65 | 4.00 | +0.55 | +16.42% | 2 | 47 | 35.57% |
| ADBE240621C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 3.30 | 3.20 | 3.70 | +0.30 | +10.00% | 22 | 560 | 36.06% |
| ADBE240621C00575000 | 2024-04-26 11:16AM EDT | 575.00 | 3.32 | 2.84 | 3.10 | +0.78 | +30.71% | 8 | 83 | 35.58% |
| ADBE240621C00580000 | 2024-04-26 3:49PM EDT | 580.00 | 2.71 | 2.49 | 2.76 | +0.45 | +19.91% | 7 | 478 | 35.71% |
| ADBE240621C00585000 | 2024-04-26 11:16AM EDT | 585.00 | 2.63 | 2.19 | 2.65 | +0.84 | +46.93% | 3 | 131 | 36.50% |
| ADBE240621C00590000 | 2024-04-26 1:55PM EDT | 590.00 | 2.00 | 1.91 | 2.14 | +0.21 | +11.73% | 1 | 460 | 35.80% |
| ADBE240621C00595000 | 2024-04-26 3:18PM EDT | 595.00 | 1.80 | 1.68 | 2.14 | +0.40 | +28.57% | 6 | 19 | 36.87% |
| ADBE240621C00600000 | 2024-04-26 2:54PM EDT | 600.00 | 1.55 | 1.48 | 1.67 | +0.20 | +14.81% | 41 | 1,678 | 35.97% |
| ADBE240621C00605000 | 2024-04-26 11:03AM EDT | 605.00 | 1.61 | 1.30 | 1.66 | +0.53 | +49.07% | 11 | 16 | 36.93% |
| ADBE240621C00610000 | 2024-04-26 3:17PM EDT | 610.00 | 1.23 | 0.98 | 1.58 | +0.11 | +9.82% | 21 | 674 | 37.55% |
| ADBE240621C00615000 | 2024-04-25 10:38AM EDT | 615.00 | 0.75 | 0.84 | 1.43 | 0.00 | - | 2 | 13 | 37.77% |
| ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 620.00 | 0.94 | 0.72 | 1.29 | 0.00 | - | 8 | 864 | 37.96% |
| ADBE240621C00625000 | 2024-04-17 9:40AM EDT | 625.00 | 1.67 | 0.61 | 1.18 | 0.00 | - | 1 | 64 | 38.26% |
| ADBE240621C00630000 | 2024-04-25 3:06PM EDT | 630.00 | 0.59 | 0.52 | 1.08 | 0.00 | - | 1 | 602 | 38.54% |
| ADBE240621C00635000 | 2024-04-10 9:48AM EDT | 635.00 | 1.35 | 0.62 | 1.01 | 0.00 | - | 2 | 3 | 38.97% |
| ADBE240621C00640000 | 2024-04-25 3:58PM EDT | 640.00 | 0.62 | 0.55 | 0.70 | +0.01 | +1.64% | 1 | 649 | 37.50% |
| ADBE240621C00645000 | 2024-04-02 11:29AM EDT | 645.00 | 2.47 | 0.49 | 0.86 | 0.00 | - | 6 | 4 | 39.60% |
| ADBE240621C00650000 | 2024-04-25 10:46AM EDT | 650.00 | 0.43 | 0.43 | 0.80 | 0.00 | - | 30 | 521 | 39.94% |
| ADBE240621C00655000 | 2024-04-22 12:36PM EDT | 655.00 | 0.43 | 0.39 | 0.76 | 0.00 | - | 2 | 6 | 40.43% |
| ADBE240621C00660000 | 2024-04-26 12:55PM EDT | 660.00 | 0.40 | 0.34 | 0.71 | +0.06 | +17.65% | 1 | 539 | 40.78% |
| ADBE240621C00665000 | 2024-04-22 11:40AM EDT | 665.00 | 0.32 | 0.30 | 0.67 | 0.00 | - | 3 | 45 | 41.20% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 670.00 | 0.36 | 0.27 | 0.63 | 0.00 | - | 2 | 158 | 41.58% |
| ADBE240621C00680000 | 2024-04-26 9:30AM EDT | 680.00 | 0.25 | 0.30 | 0.57 | -0.02 | -7.41% | 2 | 759 | 42.46% |
| ADBE240621C00685000 | 2024-04-26 2:56PM EDT | 685.00 | 0.32 | 0.19 | 0.55 | +0.11 | +52.38% | 1 | 1 | 42.97% |
| ADBE240621C00690000 | 2024-04-22 12:34PM EDT | 690.00 | 0.30 | 0.17 | 0.53 | 0.00 | - | 2 | 156 | 43.46% |
| ADBE240621C00695000 | 2024-04-22 12:33PM EDT | 695.00 | 0.28 | 0.15 | 0.50 | 0.00 | - | 2 | 5 | 43.80% |
| ADBE240621C00700000 | 2024-04-26 11:16AM EDT | 700.00 | 0.26 | 0.14 | 0.74 | +0.01 | +4.00% | 97 | 932 | 47.10% |
| ADBE240621C00710000 | 2024-04-18 10:29AM EDT | 710.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 3 | 167 | 49.10% |
| ADBE240621C00720000 | 2024-04-22 1:05PM EDT | 720.00 | 0.20 | 0.08 | 0.78 | 0.00 | - | 1 | 231 | 50.32% |
| ADBE240621C00730000 | 2024-04-22 11:40AM EDT | 730.00 | 0.14 | 0.08 | 0.77 | 0.00 | - | 3 | 135 | 51.60% |
| ADBE240621C00740000 | 2024-04-25 11:25AM EDT | 740.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 5 | 262 | 52.76% |
| ADBE240621C00760000 | 2024-04-24 9:30AM EDT | 760.00 | 0.15 | 0.05 | 0.73 | 0.00 | - | 1 | 438 | 50.73% |
| ADBE240621C00780000 | 2024-04-08 9:30AM EDT | 780.00 | 0.28 | 0.00 | 0.73 | 0.00 | - | 1 | 168 | 52.69% |
| ADBE240621C00800000 | 2024-04-19 9:38AM EDT | 800.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 6 | 333 | 49.71% |
| ADBE240621C00820000 | 2024-04-19 9:58AM EDT | 820.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 21 | 451 | 51.03% |
| ADBE240621C00840000 | 2024-04-09 9:35AM EDT | 840.00 | 0.10 | 0.01 | 0.73 | 0.00 | - | 1 | 727 | 59.45% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 860.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 6 | 461 | 57.13% |
| ADBE240621C00880000 | 2024-04-24 3:51PM EDT | 880.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 3 | 510 | 57.03% |
| ADBE240621C00900000 | 2024-04-19 10:14AM EDT | 900.00 | 0.01 | 0.02 | 0.40 | 0.00 | - | 25 | 381 | 61.52% |
| ADBE240621C00920000 | 2024-03-18 12:22PM EDT | 920.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 393 | 67.90% |
| ADBE240621C00940000 | 2024-04-24 1:57PM EDT | 940.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 430 | 62.11% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-03-22 11:12AM EDT | 165.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 2 | 54 | 114.99% |
| ADBE240621P00170000 | 2023-12-12 12:55PM EDT | 170.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 90 | 88.67% |
| ADBE240621P00175000 | 2024-04-24 12:55PM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 108.79% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 84.77% |
| ADBE240621P00185000 | 2023-11-24 10:48AM EDT | 185.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 98.14% |
| ADBE240621P00190000 | 2024-04-23 2:29PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 70 | 95.56% |
| ADBE240621P00195000 | 2024-03-15 3:47PM EDT | 195.00 | 0.29 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 98.05% |
| ADBE240621P00200000 | 2024-02-09 11:48AM EDT | 200.00 | 0.10 | 0.03 | 1.83 | 0.00 | - | 2 | 98 | 107.94% |
| ADBE240621P00210000 | 2024-02-28 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 66 | 91.21% |
| ADBE240621P00220000 | 2024-04-18 1:07PM EDT | 220.00 | 0.08 | 0.02 | 0.76 | 0.00 | - | 256 | 400 | 85.89% |
| ADBE240621P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 0.10 | 0.03 | 0.76 | 0.00 | - | 1 | 507 | 81.45% |
| ADBE240621P00240000 | 2024-03-15 1:54PM EDT | 240.00 | 0.29 | 0.04 | 0.20 | 0.00 | - | 63 | 180 | 66.99% |
| ADBE240621P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.10 | 0.03 | 0.78 | -0.05 | -33.33% | 3 | 187 | 73.14% |
| ADBE240621P00260000 | 2024-04-18 9:30AM EDT | 260.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 59.96% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 0.10 | 0.06 | 0.84 | 0.00 | - | 4 | 117 | 66.16% |
| ADBE240621P00280000 | 2024-04-19 3:26PM EDT | 280.00 | 0.26 | 0.10 | 0.88 | 0.00 | - | 2 | 205 | 63.09% |
| ADBE240621P00285000 | 2024-04-16 12:13PM EDT | 285.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | - | 1 | 60.45% |
| ADBE240621P00290000 | 2024-03-27 9:39AM EDT | 290.00 | 0.35 | 0.11 | 0.88 | 0.00 | - | 1 | 968 | 59.42% |
| ADBE240621P00300000 | 2024-04-26 12:44PM EDT | 300.00 | 0.47 | 0.27 | 0.98 | +0.09 | +23.68% | 1 | 315 | 57.79% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 310.00 | 0.55 | 0.29 | 0.69 | 0.00 | - | 3 | 336 | 52.22% |
| ADBE240621P00320000 | 2024-04-25 12:38PM EDT | 320.00 | 0.57 | 0.12 | 0.52 | 0.00 | - | 1 | 410 | 49.24% |
| ADBE240621P00325000 | 2024-04-26 9:32AM EDT | 325.00 | 0.71 | 0.25 | 0.78 | +0.03 | +4.41% | 3 | 16 | 50.71% |
| ADBE240621P00330000 | 2024-04-25 12:17PM EDT | 330.00 | 0.70 | 0.32 | 0.85 | 0.00 | - | 1 | 529 | 49.66% |
| ADBE240621P00335000 | 2024-04-12 10:05AM EDT | 335.00 | 0.95 | 0.39 | 0.92 | 0.00 | - | 1 | 1 | 48.56% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 340.00 | 0.95 | 0.46 | 1.00 | 0.00 | - | 10 | 837 | 47.51% |
| ADBE240621P00350000 | 2024-04-26 3:28PM EDT | 350.00 | 0.88 | 0.85 | 1.19 | -0.16 | -15.38% | 6 | 349 | 45.47% |
| ADBE240621P00355000 | 2024-04-24 3:48PM EDT | 355.00 | 1.05 | 0.74 | 1.27 | 0.00 | - | 14 | 4 | 44.28% |
| ADBE240621P00360000 | 2024-04-26 3:01PM EDT | 360.00 | 1.13 | 0.97 | 1.43 | -0.13 | -10.32% | 9 | 1,467 | 43.53% |
| ADBE240621P00365000 | 2024-04-26 11:31AM EDT | 365.00 | 1.25 | 1.00 | 1.41 | -0.22 | -14.97% | 1 | 13 | 41.65% |
| ADBE240621P00370000 | 2024-04-25 2:51PM EDT | 370.00 | 1.82 | 1.35 | 1.68 | 0.00 | - | 6 | 762 | 41.39% |
| ADBE240621P00375000 | 2024-04-26 9:32AM EDT | 375.00 | 2.09 | 1.60 | 1.78 | -0.11 | -5.00% | 3 | 27 | 40.12% |
| ADBE240621P00380000 | 2024-04-26 12:35PM EDT | 380.00 | 1.95 | 1.56 | 2.28 | -0.33 | -14.47% | 8 | 506 | 40.59% |
| ADBE240621P00385000 | 2024-04-26 12:35PM EDT | 385.00 | 2.22 | 1.90 | 2.57 | -0.44 | -16.54% | 15 | 57 | 39.90% |
| ADBE240621P00390000 | 2024-04-26 2:08PM EDT | 390.00 | 2.55 | 2.19 | 2.90 | -0.50 | -16.39% | 9 | 1,224 | 39.23% |
| ADBE240621P00395000 | 2024-04-26 12:26PM EDT | 395.00 | 2.97 | 2.38 | 3.75 | -0.48 | -13.91% | 44 | 50 | 40.09% |
| ADBE240621P00400000 | 2024-04-26 3:27PM EDT | 400.00 | 3.40 | 3.25 | 3.55 | -0.60 | -15.00% | 52 | 821 | 37.51% |
| ADBE240621P00405000 | 2024-04-26 3:49PM EDT | 405.00 | 3.77 | 3.80 | 4.10 | -0.83 | -18.04% | 6 | 110 | 37.13% |
| ADBE240621P00410000 | 2024-04-26 3:49PM EDT | 410.00 | 4.34 | 4.40 | 4.70 | -0.91 | -17.33% | 23 | 1,502 | 36.69% |
| ADBE240621P00415000 | 2024-04-26 2:24PM EDT | 415.00 | 5.25 | 5.00 | 5.75 | -0.80 | -13.22% | 3 | 793 | 37.13% |
| ADBE240621P00420000 | 2024-04-26 3:46PM EDT | 420.00 | 5.95 | 5.85 | 6.45 | -0.90 | -13.14% | 32 | 891 | 36.52% |
| ADBE240621P00425000 | 2024-04-26 2:55PM EDT | 425.00 | 6.70 | 6.70 | 7.20 | -1.64 | -19.66% | 29 | 165 | 35.86% |
| ADBE240621P00430000 | 2024-04-26 3:51PM EDT | 430.00 | 7.50 | 7.70 | 8.25 | -1.55 | -17.13% | 31 | 425 | 35.61% |
| ADBE240621P00435000 | 2024-04-26 3:52PM EDT | 435.00 | 8.92 | 8.75 | 9.25 | -1.13 | -11.24% | 57 | 276 | 35.08% |
| ADBE240621P00440000 | 2024-04-26 3:52PM EDT | 440.00 | 9.92 | 9.95 | 10.65 | -1.73 | -14.85% | 69 | 837 | 35.04% |
| ADBE240621P00445000 | 2024-04-26 3:51PM EDT | 445.00 | 11.23 | 11.35 | 12.10 | -1.92 | -14.60% | 29 | 120 | 34.85% |
| ADBE240621P00450000 | 2024-04-26 3:47PM EDT | 450.00 | 12.92 | 12.80 | 13.35 | -1.63 | -11.20% | 370 | 2,084 | 34.16% |
| ADBE240621P00455000 | 2024-04-26 12:03PM EDT | 455.00 | 14.30 | 14.35 | 15.50 | -2.05 | -12.54% | 16 | 835 | 34.61% |
| ADBE240621P00460000 | 2024-04-26 3:43PM EDT | 460.00 | 16.45 | 16.10 | 17.40 | -1.90 | -10.35% | 43 | 614 | 34.45% |
| ADBE240621P00465000 | 2024-04-26 3:43PM EDT | 465.00 | 18.35 | 18.20 | 19.15 | -1.65 | -8.25% | 8 | 336 | 33.88% |
| ADBE240621P00470000 | 2024-04-26 3:57PM EDT | 470.00 | 20.75 | 19.85 | 21.30 | -1.87 | -8.27% | 14 | 979 | 33.66% |
| ADBE240621P00475000 | 2024-04-26 3:57PM EDT | 475.00 | 23.01 | 22.60 | 23.10 | -2.01 | -8.03% | 8 | 791 | 32.76% |
| ADBE240621P00480000 | 2024-04-26 3:10PM EDT | 480.00 | 25.00 | 25.00 | 25.55 | -2.86 | -10.27% | 30 | 1,712 | 32.52% |
| ADBE240621P00485000 | 2024-04-26 2:54PM EDT | 485.00 | 27.65 | 27.45 | 28.15 | -3.15 | -10.23% | 52 | 218 | 32.27% |
| ADBE240621P00490000 | 2024-04-26 12:08PM EDT | 490.00 | 29.80 | 30.15 | 31.00 | -3.85 | -11.44% | 22 | 1,442 | 32.14% |
| ADBE240621P00495000 | 2024-04-25 12:46PM EDT | 495.00 | 31.95 | 32.50 | 34.75 | -6.36 | -16.60% | 2 | 269 | 33.03% |
| ADBE240621P00500000 | 2024-04-26 3:06PM EDT | 500.00 | 36.50 | 35.75 | 38.25 | -2.49 | -6.39% | 15 | 1,331 | 33.39% |
| ADBE240621P00505000 | 2024-04-25 12:55PM EDT | 505.00 | 43.54 | 37.50 | 41.55 | 0.00 | - | 5 | 125 | 33.28% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 510.00 | 40.79 | 40.80 | 44.95 | -4.84 | -10.61% | 1 | 380 | 33.11% |
| ADBE240621P00515000 | 2024-04-25 3:31PM EDT | 515.00 | 49.02 | 44.05 | 48.55 | 0.00 | - | 10 | 27 | 33.05% |
| ADBE240621P00520000 | 2024-04-26 10:45AM EDT | 520.00 | 47.55 | 47.80 | 51.85 | -5.95 | -11.12% | 7 | 571 | 32.30% |
| ADBE240621P00525000 | 2024-04-23 1:51PM EDT | 525.00 | 57.74 | 51.55 | 56.15 | 0.00 | - | 4 | 28 | 32.97% |
| ADBE240621P00530000 | 2024-04-26 1:49PM EDT | 530.00 | 56.45 | 55.50 | 59.60 | -5.35 | -8.66% | 3 | 456 | 32.00% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 535.00 | 70.69 | 59.50 | 63.80 | 0.00 | - | 10 | 15 | 32.16% |
| ADBE240621P00540000 | 2024-04-26 10:16AM EDT | 540.00 | 62.59 | 63.60 | 69.05 | -4.15 | -6.22% | 181 | 727 | 34.21% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 545.00 | 72.45 | 69.15 | 72.25 | 0.00 | - | 1 | 18 | 32.04% |
| ADBE240621P00550000 | 2024-04-26 3:06PM EDT | 550.00 | 74.46 | 72.00 | 76.25 | -4.84 | -6.10% | 1 | 722 | 31.14% |
| ADBE240621P00555000 | 2024-04-22 2:35PM EDT | 555.00 | 88.58 | 76.55 | 81.20 | 0.00 | - | 11 | 26 | 32.37% |
| ADBE240621P00560000 | 2024-04-26 9:49AM EDT | 560.00 | 82.90 | 80.70 | 86.30 | -6.26 | -7.02% | 6 | 478 | 33.94% |
| ADBE240621P00565000 | 2024-04-25 1:14PM EDT | 565.00 | 94.54 | 85.20 | 91.00 | 0.00 | - | 2 | 4 | 34.44% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 570.00 | 99.00 | 90.05 | 95.80 | 0.00 | - | 2 | 241 | 35.14% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 94.55 | 100.60 | 0.00 | - | - | 1 | 35.79% |
| ADBE240621P00580000 | 2024-04-26 10:36AM EDT | 580.00 | 98.05 | 99.90 | 105.15 | -9.30 | -8.66% | 1 | 120 | 35.58% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 585.00 | 103.55 | 103.85 | 111.75 | 0.00 | - | 2 | 0 | 41.41% |
| ADBE240621P00590000 | 2024-04-26 3:37PM EDT | 590.00 | 114.80 | 108.00 | 115.80 | -2.11 | -1.80% | 330 | 194 | 39.91% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 113.00 | 120.85 | 0.00 | - | 2 | 0 | 41.21% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 600.00 | 131.60 | 118.00 | 126.25 | 0.00 | - | 12 | 1 | 43.54% |
| ADBE240621P00610000 | 2024-04-26 2:52PM EDT | 610.00 | 134.85 | 129.25 | 135.20 | +0.45 | +0.33% | 590 | 83 | 42.36% |
| ADBE240621P00620000 | 2024-04-26 3:37PM EDT | 620.00 | 139.20 | 138.00 | 146.70 | -4.65 | -3.23% | 41 | 9 | 49.30% |
| ADBE240621P00630000 | 2024-04-26 2:52PM EDT | 630.00 | 151.65 | 149.50 | 155.20 | -2.71 | -1.76% | 680 | 122 | 46.45% |
| ADBE240621P00635000 | 2024-04-08 11:27AM EDT | 635.00 | 151.95 | 154.40 | 160.15 | 0.00 | - | - | 0 | 47.25% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 640.00 | 167.77 | 159.50 | 165.10 | 0.00 | - | 1 | 1 | 48.03% |
| ADBE240621P00645000 | 2024-04-25 3:50PM EDT | 645.00 | 172.79 | 164.45 | 170.15 | 0.00 | - | 1 | 0 | 49.18% |
| ADBE240621P00650000 | 2024-04-24 3:52PM EDT | 650.00 | 172.82 | 168.00 | 175.90 | 0.00 | - | 4 | 2 | 52.92% |
| ADBE240621P00655000 | 2024-04-24 3:52PM EDT | 655.00 | 177.84 | 174.40 | 180.10 | 0.00 | - | 2 | 0 | 50.87% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 178.00 | 185.80 | 0.00 | - | 2 | 0 | 54.48% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 183.00 | 190.65 | 0.00 | - | - | 0 | 54.86% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 188.00 | 195.95 | 0.00 | - | 4 | 0 | 56.90% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 680.00 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 58.55% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 690.00 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 700.00 | 218.06 | 218.00 | 226.35 | 0.00 | - | 2 | 0 | 63.77% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 228.00 | 235.65 | 0.00 | - | 2 | 0 | 62.82% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 61.51% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 69.81% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 253.00 | 261.95 | 0.00 | - | - | 0 | 71.90% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 258.00 | 265.90 | 0.00 | - | 1 | 0 | 68.74% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 264.60 | 270.15 | 0.00 | - | 1 | 0 | 66.25% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 268.00 | 275.70 | 0.00 | - | - | 0 | 69.48% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 279.45 | 284.25 | 0.00 | - | 1 | 0 | 63.70% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 72.06% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 104.62% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 77.51% |
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 840.00 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 860.00 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 85.35% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 88.60% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 83.48% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 84.74% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 95.04% |
© 2024 Yahoo. Todos os direitos reservados.