Mercado abrirá em 7 h 38 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.323,10 +0,80 (+0,03%) Bitcoin USD
61.561,63 -1.013,79 (-1,62%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.20 | 0.00 | - | 1 | 0 | 260.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.39 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 280.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 285.00 | 0.38 | 0.00 | - | - | 0 |
| 179.40 | 0.00 | - | 1 | 0 | 300.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 305.00 | 0.64 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 310.00 | 0.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 1.21 | 0.00 | - | 80 | 104 |
| - | - | - | - | - | 330.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 0.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 355.00 | 1.98 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 360.00 | 1.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 365.00 | 2.72 | 0.00 | - | - | 0 |
| 105.13 | 0.00 | - | 1 | 0 | 370.00 | 1.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 375.00 | 2.66 | 0.00 | - | 9 | 0 |
| 95.40 | 0.00 | - | 2 | 0 | 380.00 | 2.11 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 385.00 | 2.14 | 0.00 | - | 47 | 0 |
| 89.19 | 0.00 | - | 1 | 0 | 390.00 | 2.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 395.00 | 2.67 | 0.00 | - | 1 | 0 |
| 102.57 | 0.00 | - | 1 | 0 | 400.00 | 3.13 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 405.00 | 4.00 | 0.00 | - | 1 | 0 |
| 69.27 | 0.00 | - | 3 | 0 | 410.00 | 3.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 415.00 | 4.35 | 0.00 | - | 1 | 0 |
| 64.85 | 0.00 | - | 1 | 0 | 420.00 | 5.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 425.00 | 6.25 | 0.00 | - | 6 | 0 |
| 54.90 | 0.00 | - | 3 | 0 | 430.00 | 6.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 7.83 | 0.00 | - | 14 | 0 |
| 57.75 | 0.00 | - | 2 | 0 | 440.00 | 8.95 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 445.00 | 9.35 | 0.00 | - | 3 | 0 |
| 55.84 | 0.00 | - | 1 | 0 | 450.00 | 10.87 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 455.00 | 12.05 | 0.00 | - | 1 | 0 |
| 54.00 | 0.00 | - | 2 | 0 | 460.00 | 15.16 | 0.00 | - | 32 | 0 |
| 46.70 | 0.00 | - | 1 | 0 | 465.00 | 15.45 | 0.00 | - | 1 | 0 |
| 42.00 | 0.00 | - | 2 | 0 | 470.00 | 18.68 | 0.00 | - | 46 | 0 |
| 39.30 | 0.00 | - | 7 | 0 | 475.00 | 20.50 | 0.00 | - | 4 | 0 |
| 40.35 | 0.00 | - | 23 | 0 | 480.00 | 22.75 | 0.00 | - | 220 | 0 |
| 38.13 | 0.00 | - | 4 | 0 | 485.00 | 24.40 | 0.00 | - | 4 | 0 |
| 31.77 | 0.00 | - | 9 | 0 | 490.00 | 26.80 | 0.00 | - | 8 | 0 |
| 31.85 | 0.00 | - | 4 | 0 | 495.00 | 29.98 | 0.00 | - | 5 | 0 |
| 25.50 | 0.00 | - | 30 | 0 | 500.00 | 28.55 | 0.00 | - | 1 | 0 |
| 23.57 | 0.00 | - | 5 | 0 | 505.00 | 35.50 | 0.00 | - | 3 | 0 |
| 21.95 | 0.00 | - | 7 | 0 | 510.00 | 37.30 | 0.00 | - | 1 | 0 |
| 22.45 | 0.00 | - | 1 | 0 | 515.00 | 46.18 | 0.00 | - | 4 | 0 |
| 17.39 | 0.00 | - | 3 | 0 | 520.00 | 56.43 | 0.00 | - | 1 | 0 |
| 16.00 | 0.00 | - | 2 | 0 | 525.00 | 45.80 | 0.00 | - | 4 | 0 |
| 14.98 | 0.00 | - | 39 | 0 | 530.00 | 67.97 | 0.00 | - | 2 | 0 |
| 15.15 | 0.00 | - | 1 | 0 | 535.00 | 75.92 | 0.00 | - | 1 | 0 |
| 11.65 | 0.00 | - | 38 | 0 | 540.00 | 55.36 | 0.00 | - | 2 | 0 |
| 11.95 | 0.00 | - | 2 | 0 | 545.00 | 84.23 | 0.00 | - | 20 | 0 |
| 9.20 | 0.00 | - | 22 | 0 | 550.00 | 61.50 | 0.00 | - | 6 | 0 |
| 9.65 | 0.00 | - | 1 | 0 | 555.00 | 67.20 | 0.00 | - | 23 | 0 |
| 9.00 | 0.00 | - | 5 | 0 | 560.00 | 69.55 | 0.00 | - | 1 | 0 |
| 7.60 | 0.00 | - | 3 | 0 | 565.00 | 95.95 | 0.00 | - | 23 | 0 |
| 6.45 | 0.00 | - | 1 | 0 | 570.00 | 79.15 | 0.00 | - | 2 | 0 |
| 5.15 | 0.00 | - | 4 | 0 | 575.00 | 101.00 | 0.00 | - | 3 | 0 |
| 5.92 | 0.00 | - | 2 | 0 | 580.00 | 117.45 | 0.00 | - | 32 | 0 |
| 4.24 | 0.00 | - | 1 | 0 | 585.00 | 112.20 | 0.00 | - | 10 | 0 |
| 3.76 | 0.00 | - | 1 | 0 | 590.00 | 123.77 | 0.00 | - | 1 | 0 |
| 2.26 | 0.00 | - | 1 | 0 | 595.00 | 100.55 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 9 | 0 | 600.00 | 107.50 | 0.00 | - | 1 | 0 |
| 1.66 | 0.00 | - | 3 | 0 | 605.00 | 129.36 | 0.00 | - | 20 | 0 |
| 3.15 | 0.00 | - | 3 | 0 | 610.00 | 135.64 | 0.00 | - | 30 | 0 |
| 1.81 | 0.00 | - | 2 | 0 | 615.00 | 136.70 | 0.00 | - | 7 | 0 |
| 2.16 | 0.00 | - | 2 | 0 | 620.00 | 146.45 | 0.00 | - | 25 | 0 |
| 2.02 | 0.00 | - | 10 | 0 | 625.00 | 146.85 | 0.00 | - | 9 | 0 |
| 1.45 | 0.00 | - | 2 | 0 | 630.00 | 129.53 | 0.00 | - | 14 | 0 |
| 1.15 | 0.00 | - | 2 | 0 | 635.00 | 156.35 | 0.00 | - | 4 | 0 |
| 1.04 | 0.00 | - | 6 | 0 | 640.00 | 159.95 | 0.00 | - | 9 | 0 |
| 1.11 | 0.00 | - | 4 | 0 | 645.00 | 172.74 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 0 | 650.00 | 142.50 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 5 | 0 | 655.00 | 110.85 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 1 | 0 | 660.00 | 191.10 | 0.00 | - | 4 | 0 |
| 3.88 | 0.00 | - | 1 | 45 | 665.00 | 192.94 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 1 | 0 | 670.00 | 169.83 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 1 | 0 | 675.00 | 86.75 | 0.00 | - | 3 | 3 |
| 0.51 | 0.00 | - | 2 | 0 | 680.00 | 145.30 | 0.00 | - | 5 | 0 |
| 0.62 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 0 | 690.00 | 102.73 | 0.00 | - | 2 | 5 |
| 0.92 | 0.00 | - | 3 | 22 | 695.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 700.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.42 | 0.00 | - | 1 | 0 | 705.00 | 119.05 | 0.00 | - | 2 | 3 |
| 1.17 | 0.00 | - | 1 | 279 | 720.00 | 129.02 | 0.00 | - | 24 | 18 |
| 0.85 | 0.00 | - | 6 | 0 | 740.00 | 141.77 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 780.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 0 | 800.00 | 225.61 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 20 | 840.00 | 266.14 | 0.00 | - | 42 | 0 |
| 1.50 | 0.00 | - | 2 | 48 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 25 | 22 | 880.00 | 304.85 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 920.00 | 345.79 | 0.00 | - | 40 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 940.00 | 365.53 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.