Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.976,34 +1.783,77 (+2,65%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220C00260000 | 2024-05-28 11:56AM EDT | 260.00 | 222.42 | 290.00 | 299.00 | 0.00 | - | 2 | 2 | 95.52% |
| ADBE241220C00270000 | 2024-06-14 12:30PM EDT | 270.00 | 265.53 | 292.85 | 300.30 | 0.00 | - | - | 1 | 114.77% |
| ADBE241220C00300000 | 2024-06-13 3:24PM EDT | 300.00 | 170.00 | 263.70 | 271.20 | 0.00 | - | 4 | 0 | 102.47% |
| ADBE241220C00320000 | 2024-06-14 11:29AM EDT | 320.00 | 215.52 | 243.60 | 252.70 | 0.00 | - | 2 | 9 | 95.05% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 330.00 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 340.00 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 350.00 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220C00360000 | 2024-07-17 11:39AM EDT | 360.00 | 211.80 | 189.50 | 197.90 | 0.00 | - | 2 | 11 | 58.85% |
| ADBE241220C00370000 | 2024-06-14 3:04PM EDT | 370.00 | 169.00 | 198.30 | 202.65 | 0.00 | - | 2 | 2 | 78.69% |
| ADBE241220C00380000 | 2024-07-18 3:23PM EDT | 380.00 | 189.89 | 171.25 | 179.00 | 0.00 | - | 16 | 17 | 55.12% |
| ADBE241220C00390000 | 2024-07-19 3:57PM EDT | 390.00 | 172.80 | 162.30 | 166.90 | 0.00 | - | 8 | 19 | 51.43% |
| ADBE241220C00400000 | 2024-07-02 2:50PM EDT | 400.00 | 183.25 | 153.20 | 157.85 | 0.00 | - | 2 | 20 | 52.95% |
| ADBE241220C00410000 | 2024-06-24 11:02AM EDT | 410.00 | 138.64 | 138.20 | 142.40 | 0.00 | - | 1 | 11 | 42.72% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 420.00 | 89.75 | 73.70 | 80.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE241220C00430000 | 2024-07-18 11:47AM EDT | 430.00 | 144.32 | 126.65 | 131.60 | 0.00 | - | 1 | 7 | 48.43% |
| ADBE241220C00440000 | 2024-07-17 11:39AM EDT | 440.00 | 138.30 | 118.20 | 123.25 | 0.00 | - | 2 | 8 | 47.17% |
| ADBE241220C00450000 | 2024-07-18 10:00AM EDT | 450.00 | 128.00 | 110.90 | 116.00 | 0.00 | - | 1 | 81 | 46.89% |
| ADBE241220C00460000 | 2024-07-24 3:49PM EDT | 460.00 | 97.12 | 103.60 | 106.75 | 0.00 | - | 4 | 81 | 44.50% |
| ADBE241220C00470000 | 2024-07-26 1:27PM EDT | 470.00 | 101.10 | 96.55 | 99.75 | +15.09 | +17.54% | 1 | 90 | 44.11% |
| ADBE241220C00480000 | 2024-07-11 11:24AM EDT | 480.00 | 106.00 | 88.35 | 91.65 | 0.00 | - | 2 | 255 | 42.57% |
| ADBE241220C00490000 | 2024-07-23 10:34AM EDT | 490.00 | 90.72 | 81.40 | 85.00 | 0.00 | - | 1 | 68 | 42.11% |
| ADBE241220C00500000 | 2024-07-26 11:13AM EDT | 500.00 | 76.05 | 74.55 | 78.05 | +7.15 | +10.38% | 1 | 315 | 41.21% |
| ADBE241220C00510000 | 2024-07-18 10:59AM EDT | 510.00 | 84.60 | 68.15 | 72.00 | 0.00 | - | 12 | 107 | 40.83% |
| ADBE241220C00520000 | 2024-07-25 2:17PM EDT | 520.00 | 62.41 | 60.60 | 68.75 | 0.00 | - | 2 | 178 | 42.38% |
| ADBE241220C00530000 | 2024-07-26 12:28PM EDT | 530.00 | 58.80 | 56.30 | 58.85 | +5.69 | +10.71% | 1 | 169 | 38.69% |
| ADBE241220C00540000 | 2024-07-25 1:04PM EDT | 540.00 | 51.84 | 52.50 | 53.45 | 0.00 | - | 1 | 199 | 38.20% |
| ADBE241220C00550000 | 2024-07-26 12:26PM EDT | 550.00 | 48.37 | 47.45 | 48.30 | +1.42 | +3.02% | 1 | 204 | 37.68% |
| ADBE241220C00560000 | 2024-07-26 3:08PM EDT | 560.00 | 42.31 | 42.75 | 43.60 | +3.35 | +8.60% | 1 | 122 | 37.28% |
| ADBE241220C00570000 | 2024-07-25 12:10PM EDT | 570.00 | 35.00 | 38.40 | 39.20 | 0.00 | - | 1 | 196 | 36.88% |
| ADBE241220C00580000 | 2024-07-26 10:33AM EDT | 580.00 | 32.20 | 32.70 | 35.20 | -0.75 | -2.28% | 3 | 509 | 36.57% |
| ADBE241220C00590000 | 2024-07-25 12:07PM EDT | 590.00 | 27.57 | 28.10 | 32.65 | 0.00 | - | 1 | 135 | 37.13% |
| ADBE241220C00600000 | 2024-07-25 3:39PM EDT | 600.00 | 25.75 | 24.65 | 29.75 | 0.00 | - | 6 | 569 | 37.24% |
| ADBE241220C00610000 | 2024-07-24 10:52AM EDT | 610.00 | 21.10 | 21.85 | 26.05 | 0.00 | - | 1 | 185 | 36.54% |
| ADBE241220C00620000 | 2024-07-26 3:59PM EDT | 620.00 | 21.90 | 21.15 | 23.15 | +0.97 | +4.63% | 2 | 170 | 36.26% |
| ADBE241220C00630000 | 2024-07-22 3:45PM EDT | 630.00 | 22.00 | 18.05 | 21.00 | 0.00 | - | 2 | 82 | 36.41% |
| ADBE241220C00640000 | 2024-07-19 2:20PM EDT | 640.00 | 20.00 | 14.65 | 19.40 | 0.00 | - | 1 | 140 | 36.87% |
| ADBE241220C00650000 | 2024-07-26 12:04PM EDT | 650.00 | 14.00 | 12.70 | 15.35 | +1.30 | +10.24% | 5 | 164 | 34.95% |
| ADBE241220C00660000 | 2024-07-26 1:55PM EDT | 660.00 | 12.50 | 12.20 | 15.55 | -2.60 | -17.22% | 2 | 109 | 36.77% |
| ADBE241220C00670000 | 2024-07-26 1:36PM EDT | 670.00 | 11.45 | 10.65 | 12.00 | -4.79 | -29.50% | 1 | 76 | 34.80% |
| ADBE241220C00680000 | 2024-07-24 11:44AM EDT | 680.00 | 8.66 | 9.20 | 10.65 | 0.00 | - | 1 | 50 | 34.80% |
| ADBE241220C00690000 | 2024-07-26 11:13AM EDT | 690.00 | 8.60 | 7.90 | 9.95 | +1.05 | +13.91% | 10 | 112 | 35.40% |
| ADBE241220C00700000 | 2024-07-26 10:16AM EDT | 700.00 | 7.10 | 6.75 | 8.20 | +0.75 | +11.81% | 1 | 91 | 34.62% |
| ADBE241220C00710000 | 2024-07-01 11:01AM EDT | 710.00 | 9.37 | 5.85 | 7.20 | 0.00 | - | 4 | 33 | 34.57% |
| ADBE241220C00720000 | 2024-07-26 12:59PM EDT | 720.00 | 5.99 | 5.05 | 6.45 | +0.84 | +16.31% | 1 | 29 | 34.73% |
| ADBE241220C00730000 | 2024-07-23 2:55PM EDT | 730.00 | 5.00 | 3.75 | 5.60 | 0.00 | - | 4 | 20 | 34.60% |
| ADBE241220C00740000 | 2024-07-23 2:55PM EDT | 740.00 | 4.35 | 2.45 | 5.00 | 0.00 | - | 2 | 26 | 34.73% |
| ADBE241220C00760000 | 2024-07-25 12:05PM EDT | 760.00 | 2.75 | 2.20 | 3.90 | 0.00 | - | 1 | 148 | 34.82% |
| ADBE241220C00780000 | 2024-07-25 11:21AM EDT | 780.00 | 2.20 | 1.80 | 3.50 | 0.00 | - | 1 | 75 | 35.95% |
| ADBE241220C00800000 | 2024-07-25 1:08PM EDT | 800.00 | 1.67 | 0.90 | 3.75 | 0.00 | - | 1 | 51 | 38.37% |
| ADBE241220C00820000 | 2024-07-24 10:53AM EDT | 820.00 | 2.85 | 0.60 | 3.25 | 0.00 | - | 1 | 208 | 39.04% |
| ADBE241220C00840000 | 2024-07-25 12:32PM EDT | 840.00 | 1.06 | 0.44 | 2.80 | 0.00 | - | 2 | 15 | 39.61% |
| ADBE241220C00860000 | 2024-07-09 10:51AM EDT | 860.00 | 1.50 | 0.32 | 2.49 | 0.00 | - | 1 | 11 | 40.37% |
| ADBE241220C00880000 | 2024-07-01 3:41PM EDT | 880.00 | 1.53 | 0.23 | 2.26 | 0.00 | - | 3 | 89 | 41.22% |
| ADBE241220C00900000 | 2024-07-23 9:32AM EDT | 900.00 | 0.80 | 0.16 | 1.25 | 0.00 | - | 1 | 16 | 38.81% |
| ADBE241220C00920000 | 2024-06-21 1:37PM EDT | 920.00 | 0.57 | 0.16 | 2.11 | 0.00 | - | 1 | 20 | 43.65% |
| ADBE241220C00940000 | 2024-07-17 11:05AM EDT | 940.00 | 0.67 | 0.06 | 1.10 | 0.00 | - | 2 | 83 | 40.72% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241220P00230000 | 2024-06-13 3:31PM EDT | 230.00 | 0.39 | 0.00 | 1.83 | 0.00 | - | 2 | 1 | 64.36% |
| ADBE241220P00240000 | 2024-06-13 11:00AM EDT | 240.00 | 0.88 | 0.00 | 1.87 | 0.00 | - | 1 | 34 | 61.61% |
| ADBE241220P00250000 | 2024-06-14 12:52PM EDT | 250.00 | 0.35 | 0.01 | 1.91 | 0.00 | - | 4 | 9 | 59.02% |
| ADBE241220P00260000 | 2024-07-19 2:46PM EDT | 260.00 | 0.33 | 0.00 | 2.16 | 0.00 | - | 3 | 10 | 57.32% |
| ADBE241220P00270000 | 2024-07-05 1:36PM EDT | 270.00 | 0.62 | 0.12 | 1.50 | 0.00 | - | 1 | 175 | 52.32% |
| ADBE241220P00280000 | 2024-06-17 2:01PM EDT | 280.00 | 0.92 | 0.01 | 2.04 | 0.00 | - | 2 | 16 | 51.66% |
| ADBE241220P00290000 | 2024-06-26 1:18PM EDT | 290.00 | 0.89 | 0.21 | 2.08 | 0.00 | - | 4 | 159 | 50.07% |
| ADBE241220P00300000 | 2024-07-02 10:09AM EDT | 300.00 | 0.81 | 0.30 | 2.21 | 0.00 | - | 1 | 113 | 53.46% |
| ADBE241220P00310000 | 2024-07-09 12:50PM EDT | 310.00 | 0.80 | 0.33 | 2.36 | 0.00 | - | 5 | 33 | 51.51% |
| ADBE241220P00320000 | 2024-07-24 3:50PM EDT | 320.00 | 0.74 | 0.42 | 2.55 | 0.00 | - | 1 | 74 | 49.74% |
| ADBE241220P00330000 | 2024-07-25 11:13AM EDT | 330.00 | 1.22 | 0.60 | 2.77 | 0.00 | - | 1 | 40 | 48.05% |
| ADBE241220P00340000 | 2024-07-02 2:50PM EDT | 340.00 | 1.15 | 0.62 | 3.05 | 0.00 | - | 2 | 164 | 46.53% |
| ADBE241220P00350000 | 2024-07-24 3:11PM EDT | 350.00 | 1.62 | 0.76 | 3.40 | 0.00 | - | 10 | 110 | 45.16% |
| ADBE241220P00360000 | 2024-07-15 10:53AM EDT | 360.00 | 1.68 | 0.95 | 3.80 | 0.00 | - | 20 | 84 | 43.85% |
| ADBE241220P00370000 | 2024-07-15 10:53AM EDT | 370.00 | 1.93 | 1.66 | 4.30 | 0.00 | - | 16 | 103 | 42.68% |
| ADBE241220P00380000 | 2024-07-24 2:23PM EDT | 380.00 | 3.20 | 2.28 | 4.35 | 0.00 | - | 15 | 169 | 40.39% |
| ADBE241220P00390000 | 2024-07-24 11:44AM EDT | 390.00 | 3.90 | 2.16 | 5.15 | 0.00 | - | 1 | 179 | 39.72% |
| ADBE241220P00400000 | 2024-07-25 1:14PM EDT | 400.00 | 4.15 | 3.90 | 4.75 | 0.00 | - | 8 | 565 | 36.53% |
| ADBE241220P00410000 | 2024-07-26 10:07AM EDT | 410.00 | 5.50 | 4.70 | 5.65 | -0.53 | -8.79% | 1 | 161 | 35.89% |
| ADBE241220P00420000 | 2024-07-24 10:41AM EDT | 420.00 | 6.10 | 5.60 | 6.70 | 0.00 | - | 8 | 138 | 35.27% |
| ADBE241220P00430000 | 2024-07-24 10:25AM EDT | 430.00 | 7.25 | 6.40 | 9.60 | 0.00 | - | 7 | 259 | 37.00% |
| ADBE241220P00440000 | 2024-07-25 10:11AM EDT | 440.00 | 10.40 | 8.10 | 9.50 | 0.00 | - | 2 | 286 | 34.31% |
| ADBE241220P00450000 | 2024-07-25 3:15PM EDT | 450.00 | 11.17 | 9.70 | 11.20 | 0.00 | - | 1 | 568 | 33.83% |
| ADBE241220P00460000 | 2024-07-25 11:24AM EDT | 460.00 | 13.38 | 11.50 | 14.65 | 0.00 | - | 7 | 151 | 34.95% |
| ADBE241220P00470000 | 2024-07-25 11:13AM EDT | 470.00 | 16.15 | 13.75 | 16.85 | 0.00 | - | 6 | 276 | 34.37% |
| ADBE241220P00480000 | 2024-07-25 11:24AM EDT | 480.00 | 18.48 | 15.75 | 17.80 | 0.00 | - | 7 | 687 | 32.41% |
| ADBE241220P00490000 | 2024-07-26 11:36AM EDT | 490.00 | 20.35 | 19.25 | 21.80 | +4.45 | +27.99% | 14 | 166 | 33.02% |
| ADBE241220P00500000 | 2024-07-26 3:39PM EDT | 500.00 | 23.10 | 21.05 | 24.60 | -0.74 | -3.10% | 7 | 389 | 32.28% |
| ADBE241220P00510000 | 2024-07-24 11:06AM EDT | 510.00 | 27.80 | 24.95 | 29.65 | 0.00 | - | 2 | 274 | 33.09% |
| ADBE241220P00520000 | 2024-07-26 1:10PM EDT | 520.00 | 30.45 | 28.55 | 31.00 | -1.95 | -6.02% | 12 | 182 | 30.73% |
| ADBE241220P00530000 | 2024-07-25 10:42AM EDT | 530.00 | 39.36 | 33.05 | 34.90 | 0.00 | - | 11 | 163 | 30.12% |
| ADBE241220P00540000 | 2024-07-26 12:20PM EDT | 540.00 | 39.17 | 38.40 | 39.30 | -4.37 | -10.04% | 6 | 208 | 29.61% |
| ADBE241220P00550000 | 2024-07-24 2:54PM EDT | 550.00 | 48.83 | 43.35 | 44.15 | 0.00 | - | 28 | 154 | 29.16% |
| ADBE241220P00560000 | 2024-07-26 12:20PM EDT | 560.00 | 48.62 | 48.65 | 49.40 | -5.92 | -10.85% | 1 | 171 | 28.72% |
| ADBE241220P00570000 | 2024-07-26 12:21PM EDT | 570.00 | 54.40 | 54.25 | 55.15 | -5.83 | -9.68% | 2 | 156 | 28.36% |
| ADBE241220P00580000 | 2024-07-25 3:43PM EDT | 580.00 | 64.25 | 58.90 | 61.75 | 0.00 | - | 10 | 96 | 28.36% |
| ADBE241220P00590000 | 2024-07-24 1:43PM EDT | 590.00 | 71.95 | 65.25 | 67.95 | 0.00 | - | 12 | 49 | 27.77% |
| ADBE241220P00600000 | 2024-07-25 2:13PM EDT | 600.00 | 75.20 | 71.60 | 75.50 | 0.00 | - | 2 | 22 | 27.98% |
| ADBE241220P00610000 | 2024-07-16 9:30AM EDT | 610.00 | 66.45 | 78.70 | 82.50 | 0.00 | - | 1 | 15 | 27.47% |
| ADBE241220P00620000 | 2024-06-21 1:35PM EDT | 620.00 | 95.90 | 79.20 | 85.20 | 0.00 | - | 2 | 3 | 22.38% |
| ADBE241220P00630000 | 2024-07-01 3:50PM EDT | 630.00 | 82.39 | 94.15 | 97.85 | 0.00 | - | 2 | 3 | 26.77% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 65.28% |
| ADBE241220P00650000 | 2024-07-22 9:55AM EDT | 650.00 | 101.65 | 110.05 | 114.95 | 0.00 | - | 2 | 9 | 26.78% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 183.65 | 210.85 | 219.65 | 0.00 | - | 12 | 3 | 99.97% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 670.00 | 84.45 | 141.75 | 144.45 | 0.00 | - | - | 1 | 39.64% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 680.00 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 59.43% |
| ADBE241220P00690000 | 2024-02-02 2:07PM EDT | 690.00 | 92.35 | 133.15 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 700.00 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 66.77% |
| ADBE241220P00720000 | 2024-07-17 11:42AM EDT | 720.00 | 158.80 | 172.45 | 182.00 | 0.00 | - | 2 | 0 | 31.61% |
| ADBE241220P00740000 | 2024-07-22 9:54AM EDT | 740.00 | 184.55 | 193.00 | 202.00 | 0.00 | - | - | 0 | 33.81% |
© 2024 Yahoo. Todos os direitos reservados.