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
63.031,82 -892,16 (-1,40%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 380.00 | 102.09 | 106.70 | 110.65 | 0.00 | - | 1 | 1 | 49.38% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 390.00 | 102.58 | 97.60 | 101.05 | -67.53 | -39.70% | 1 | 1 | 46.30% |
| ADBE240816C00400000 | 2024-04-22 10:07AM EDT | 400.00 | 91.40 | 90.55 | 92.05 | +8.09 | +9.71% | 1 | 4 | 44.01% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 410.00 | 83.10 | 79.45 | 84.75 | 0.00 | - | 7 | 8 | 43.76% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 420.00 | 74.08 | 74.45 | 76.00 | 0.00 | - | 3 | 6 | 41.42% |
| ADBE240816C00430000 | 2024-04-12 2:15PM EDT | 430.00 | 70.30 | 66.90 | 69.00 | +3.48 | +5.21% | 1 | 6 | 40.90% |
| ADBE240816C00440000 | 2024-04-23 2:59PM EDT | 440.00 | 58.43 | 58.70 | 61.80 | 0.00 | - | 1 | 4 | 39.81% |
| ADBE240816C00450000 | 2024-04-05 12:21PM EDT | 450.00 | 63.00 | 51.95 | 54.85 | 0.00 | - | 1 | 10 | 38.67% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 460.00 | 43.85 | 45.65 | 48.35 | 0.00 | - | 117 | 89 | 37.65% |
| ADBE240816C00470000 | 2024-04-25 10:34AM EDT | 470.00 | 35.65 | 40.00 | 42.20 | 0.00 | - | 1 | 85 | 36.64% |
| ADBE240816C00480000 | 2024-04-26 11:23AM EDT | 480.00 | 37.75 | 36.15 | 36.95 | +3.35 | +9.74% | 6 | 99 | 36.12% |
| ADBE240816C00490000 | 2024-04-25 1:56PM EDT | 490.00 | 33.32 | 31.25 | 32.00 | +3.62 | +12.19% | 8 | 67 | 35.50% |
| ADBE240816C00500000 | 2024-04-26 3:43PM EDT | 500.00 | 27.40 | 26.75 | 27.35 | +3.55 | +14.88% | 12 | 117 | 34.78% |
| ADBE240816C00510000 | 2024-04-26 3:43PM EDT | 510.00 | 23.40 | 21.85 | 23.60 | +1.75 | +8.08% | 14 | 80 | 34.53% |
| ADBE240816C00520000 | 2024-04-26 10:22AM EDT | 520.00 | 20.95 | 18.45 | 20.00 | +4.18 | +24.93% | 1 | 125 | 34.05% |
| ADBE240816C00530000 | 2024-04-26 2:08PM EDT | 530.00 | 16.45 | 15.60 | 16.75 | +1.10 | +7.17% | 2 | 97 | 33.53% |
| ADBE240816C00540000 | 2024-04-25 1:56PM EDT | 540.00 | 12.75 | 13.05 | 14.15 | 0.00 | - | 2 | 319 | 33.31% |
| ADBE240816C00550000 | 2024-04-26 3:44PM EDT | 550.00 | 11.40 | 11.10 | 12.75 | +1.12 | +10.89% | 1 | 95 | 34.13% |
| ADBE240816C00560000 | 2024-04-26 11:39AM EDT | 560.00 | 9.55 | 8.30 | 10.55 | +1.35 | +16.46% | 5 | 111 | 33.72% |
| ADBE240816C00570000 | 2024-04-26 3:42PM EDT | 570.00 | 7.80 | 6.40 | 7.95 | +1.00 | +14.71% | 2 | 36 | 32.34% |
| ADBE240816C00580000 | 2024-04-26 11:23AM EDT | 580.00 | 6.75 | 5.90 | 6.50 | +1.75 | +35.00% | 1 | 40 | 32.11% |
| ADBE240816C00590000 | 2024-04-26 11:31AM EDT | 590.00 | 5.35 | 4.95 | 5.30 | +1.20 | +28.92% | 6 | 41 | 31.92% |
| ADBE240816C00600000 | 2024-04-26 12:55PM EDT | 600.00 | 4.31 | 4.00 | 4.30 | +0.29 | +7.21% | 3 | 132 | 31.76% |
| ADBE240816C00610000 | 2024-04-26 11:48AM EDT | 610.00 | 3.50 | 3.25 | 3.50 | +0.77 | +28.21% | 36 | 145 | 31.67% |
| ADBE240816C00620000 | 2024-04-26 11:29AM EDT | 620.00 | 2.72 | 2.61 | 3.25 | -0.01 | -0.37% | 1 | 204 | 32.60% |
| ADBE240816C00630000 | 2024-04-26 12:55PM EDT | 630.00 | 2.14 | 2.11 | 2.62 | -0.05 | -2.28% | 2 | 54 | 32.44% |
| ADBE240816C00640000 | 2024-04-19 1:10PM EDT | 640.00 | 1.83 | 1.73 | 2.06 | 0.00 | - | 2 | 66 | 32.16% |
| ADBE240816C00650000 | 2024-04-26 12:55PM EDT | 650.00 | 1.42 | 1.11 | 1.60 | +0.02 | +1.43% | 2 | 99 | 31.86% |
| ADBE240816C00660000 | 2024-04-26 3:05PM EDT | 660.00 | 1.14 | 0.83 | 1.48 | -1.19 | -51.07% | 1 | 80 | 32.62% |
| ADBE240816C00670000 | 2024-04-08 3:59PM EDT | 670.00 | 2.10 | 0.65 | 1.27 | 0.00 | - | 1 | 12 | 32.91% |
| ADBE240816C00680000 | 2024-04-15 3:00PM EDT | 680.00 | 1.30 | 0.49 | 1.16 | 0.00 | - | 5 | 63 | 33.53% |
| ADBE240816C00690000 | 2024-04-10 11:58AM EDT | 690.00 | 1.28 | 0.34 | 1.02 | 0.00 | - | 2 | 10 | 33.92% |
| ADBE240816C00700000 | 2024-04-16 10:54AM EDT | 700.00 | 1.35 | 0.50 | 0.91 | 0.00 | - | 1 | 121 | 34.36% |
| ADBE240816C00710000 | 2024-04-15 10:26AM EDT | 710.00 | 0.81 | 0.42 | 0.81 | 0.00 | - | 3 | 27 | 34.78% |
| ADBE240816C00720000 | 2024-04-02 1:36PM EDT | 720.00 | 1.50 | 0.18 | 0.74 | 0.00 | - | 3 | 6 | 35.30% |
| ADBE240816C00730000 | 2024-03-26 2:06PM EDT | 730.00 | 2.32 | 0.13 | 0.50 | 0.00 | - | 1 | 35 | 34.33% |
| ADBE240816C00740000 | 2024-04-24 10:43AM EDT | 740.00 | 0.15 | 0.14 | 0.62 | 0.00 | - | 16 | 31 | 36.30% |
| ADBE240816C00750000 | 2024-04-19 11:21AM EDT | 750.00 | 0.29 | 0.11 | 0.58 | 0.00 | - | 1 | 13 | 36.89% |
| ADBE240816C00760000 | 2024-03-21 3:05PM EDT | 760.00 | 1.45 | 0.09 | 0.93 | 0.00 | - | 1 | 1 | 40.42% |
| ADBE240816C00770000 | 2024-03-15 9:30AM EDT | 770.00 | 2.12 | 0.11 | 0.76 | 0.00 | - | 5 | 80 | 40.15% |
| ADBE240816C00780000 | 2024-04-23 3:38PM EDT | 780.00 | 0.53 | 0.10 | 0.88 | 0.00 | - | 3 | 113 | 41.92% |
| ADBE240816C00790000 | 2024-04-02 9:30AM EDT | 790.00 | 0.60 | 0.06 | 0.86 | 0.00 | - | 1 | 150 | 42.66% |
| ADBE240816C00800000 | 2024-04-22 12:47PM EDT | 800.00 | 0.23 | 0.05 | 0.85 | 0.00 | - | 2 | 90 | 43.47% |
| ADBE240816C00820000 | 2024-04-01 1:19PM EDT | 820.00 | 0.45 | 0.04 | 0.83 | 0.00 | - | 1 | 58 | 45.02% |
| ADBE240816C00840000 | 2024-04-10 10:43AM EDT | 840.00 | 0.23 | 0.00 | 0.81 | 0.00 | - | 3 | 8 | 46.51% |
| ADBE240816C00860000 | 2024-03-28 11:22AM EDT | 860.00 | 0.21 | 0.03 | 0.81 | 0.00 | - | 4 | 22 | 48.10% |
| ADBE240816C00880000 | 2024-04-09 10:29AM EDT | 880.00 | 0.10 | 0.02 | 0.81 | 0.00 | - | 1 | 49 | 49.63% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 270.00 | 0.65 | 0.12 | 1.22 | 0.00 | - | 4 | 7 | 54.48% |
| ADBE240816P00280000 | 2024-04-12 11:46AM EDT | 280.00 | 0.62 | 0.03 | 0.87 | 0.00 | - | 1 | 11 | 48.62% |
| ADBE240816P00290000 | 2024-03-26 11:14AM EDT | 290.00 | 0.77 | 0.61 | 1.03 | 0.00 | - | 1 | 1 | 47.07% |
| ADBE240816P00300000 | 2024-04-26 3:05PM EDT | 300.00 | 0.82 | 0.51 | 1.15 | -0.21 | -20.39% | 645 | 768 | 45.11% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 310.00 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 44.86% |
| ADBE240816P00320000 | 2024-04-23 2:55PM EDT | 320.00 | 1.18 | 0.89 | 1.57 | 0.00 | - | 1 | 129 | 41.99% |
| ADBE240816P00330000 | 2024-04-24 1:09PM EDT | 330.00 | 1.52 | 1.17 | 1.84 | 0.00 | - | 5 | 34 | 40.50% |
| ADBE240816P00340000 | 2024-04-22 9:50AM EDT | 340.00 | 2.31 | 1.49 | 2.18 | 0.00 | - | 2 | 15 | 39.12% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 350.00 | 2.50 | 2.01 | 2.45 | 0.00 | - | 10 | 48 | 37.32% |
| ADBE240816P00360000 | 2024-04-22 1:47PM EDT | 360.00 | 3.56 | 2.65 | 2.93 | 0.00 | - | 10 | 20 | 36.07% |
| ADBE240816P00370000 | 2024-04-25 10:47AM EDT | 370.00 | 4.45 | 3.35 | 3.60 | 0.00 | - | 3 | 24 | 35.07% |
| ADBE240816P00380000 | 2024-04-25 12:49PM EDT | 380.00 | 5.10 | 4.25 | 4.50 | 0.00 | - | 7 | 73 | 34.30% |
| ADBE240816P00390000 | 2024-04-25 11:28AM EDT | 390.00 | 6.75 | 5.30 | 5.60 | 0.00 | - | 1 | 58 | 33.55% |
| ADBE240816P00400000 | 2024-04-25 2:49PM EDT | 400.00 | 7.78 | 5.95 | 6.95 | 0.00 | - | 1 | 159 | 32.87% |
| ADBE240816P00410000 | 2024-04-25 10:33AM EDT | 410.00 | 10.20 | 8.15 | 8.60 | 0.00 | - | 2 | 50 | 32.24% |
| ADBE240816P00420000 | 2024-04-26 11:08AM EDT | 420.00 | 9.65 | 10.15 | 11.50 | -2.85 | -22.80% | 304 | 130 | 32.85% |
| ADBE240816P00430000 | 2024-04-25 3:01PM EDT | 430.00 | 14.05 | 12.45 | 13.90 | 0.00 | - | 10 | 88 | 32.24% |
| ADBE240816P00440000 | 2024-04-25 2:52PM EDT | 440.00 | 17.45 | 15.30 | 16.65 | 0.00 | - | 5 | 366 | 31.61% |
| ADBE240816P00450000 | 2024-04-26 11:02AM EDT | 450.00 | 17.15 | 18.35 | 19.70 | -3.20 | -15.72% | 2 | 577 | 30.87% |
| ADBE240816P00460000 | 2024-04-26 2:28PM EDT | 460.00 | 22.45 | 22.10 | 23.90 | -0.65 | -2.81% | 2 | 325 | 30.85% |
| ADBE240816P00470000 | 2024-04-26 3:34PM EDT | 470.00 | 26.40 | 26.35 | 27.55 | -3.40 | -11.41% | 34 | 114 | 29.83% |
| ADBE240816P00480000 | 2024-04-26 3:49PM EDT | 480.00 | 30.80 | 31.15 | 32.35 | -4.40 | -12.50% | 15 | 230 | 29.45% |
| ADBE240816P00490000 | 2024-04-25 10:40AM EDT | 490.00 | 42.10 | 36.25 | 37.00 | 0.00 | - | 1 | 277 | 28.45% |
| ADBE240816P00500000 | 2024-04-26 2:06PM EDT | 500.00 | 42.04 | 41.75 | 42.65 | -2.11 | -4.78% | 4 | 481 | 27.92% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 510.00 | 58.38 | 47.30 | 50.05 | 0.00 | - | 1 | 92 | 28.63% |
| ADBE240816P00520000 | 2024-04-22 2:07PM EDT | 520.00 | 62.79 | 53.05 | 56.65 | 0.00 | - | 32 | 159 | 28.10% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 530.00 | 63.80 | 60.05 | 63.70 | 0.00 | - | 6 | 93 | 27.55% |
| ADBE240816P00540000 | 2024-04-19 10:37AM EDT | 540.00 | 77.60 | 67.40 | 70.25 | 0.00 | - | 11 | 60 | 25.79% |
| ADBE240816P00550000 | 2024-04-22 2:17PM EDT | 550.00 | 86.38 | 75.10 | 78.50 | 0.00 | - | 1 | 78 | 25.57% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 560.00 | 79.09 | 84.50 | 87.85 | 0.00 | - | 3 | 33 | 26.61% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 570.00 | 93.00 | 92.00 | 95.85 | 0.00 | - | 1 | 25 | 24.97% |
| ADBE240816P00580000 | 2024-04-24 9:35AM EDT | 580.00 | 108.24 | 101.15 | 105.65 | 0.00 | - | 1 | 14 | 26.27% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 590.00 | 113.50 | 109.30 | 114.80 | 0.00 | - | 1 | 1 | 25.93% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 600.00 | 127.36 | 120.30 | 124.75 | 0.00 | - | 5 | 0 | 27.33% |
| ADBE240816P00610000 | 2024-03-25 2:12PM EDT | 610.00 | 106.55 | 130.50 | 135.70 | 0.00 | - | 1 | 0 | 31.17% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 620.00 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 630.00 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 40.20% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 640.00 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 41.75% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 650.00 | 172.25 | 168.00 | 174.90 | 0.00 | - | 1 | 1 | 34.76% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 660.00 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 670.00 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 680.00 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.