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
68.047,25 +954,94 (+1,42%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00230000 | 2024-06-13 2:02PM EDT | 230.00 | 245.00 | 337.15 | 347.00 | 0.00 | - | 1 | 1 | 97.97% |
| ADBE250620C00240000 | 2024-07-25 9:30AM EDT | 240.00 | 309.20 | 311.00 | 320.00 | 0.00 | - | 2 | 5 | 71.27% |
| ADBE250620C00250000 | 2024-06-25 1:06PM EDT | 250.00 | 288.82 | 291.00 | 300.00 | 0.00 | - | 1 | 18 | 58.81% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 137.03% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620C00300000 | 2024-06-14 10:22AM EDT | 300.00 | 250.00 | 272.00 | 281.00 | 0.00 | - | 6 | 12 | 77.55% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 0.00% |
| ADBE250620C00320000 | 2024-06-14 11:25AM EDT | 320.00 | 227.85 | 254.00 | 263.00 | 0.00 | - | 2 | 101 | 73.16% |
| ADBE250620C00330000 | 2024-06-14 12:55PM EDT | 330.00 | 218.25 | 245.00 | 254.00 | 0.00 | - | 8 | 104 | 71.02% |
| ADBE250620C00340000 | 2024-06-14 1:58PM EDT | 340.00 | 210.20 | 236.00 | 245.00 | 0.00 | - | 12 | 12 | 68.92% |
| ADBE250620C00350000 | 2024-06-21 3:40PM EDT | 350.00 | 208.05 | 219.00 | 226.30 | 0.00 | - | 1 | 111 | 59.52% |
| ADBE250620C00360000 | 2024-06-14 11:25AM EDT | 360.00 | 194.30 | 218.05 | 225.90 | 0.00 | - | 4 | 100 | 64.39% |
| ADBE250620C00370000 | 2024-06-14 11:25AM EDT | 370.00 | 185.80 | 209.00 | 218.90 | 0.00 | - | 2 | 6 | 63.12% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 380.00 | 146.52 | 174.25 | 178.85 | 0.00 | - | 1 | 7 | 40.36% |
| ADBE250620C00390000 | 2024-07-11 1:55PM EDT | 390.00 | 195.69 | 176.80 | 184.70 | 0.00 | - | 1 | 27 | 50.95% |
| ADBE250620C00400000 | 2024-07-17 1:46PM EDT | 400.00 | 192.84 | 168.45 | 175.10 | 0.00 | - | 2 | 52 | 48.80% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 410.00 | 116.40 | 116.55 | 120.60 | 0.00 | - | 1 | 9 | 0.00% |
| ADBE250620C00420000 | 2024-07-09 2:15PM EDT | 420.00 | 178.92 | 153.00 | 158.55 | 0.00 | - | 4 | 29 | 46.38% |
| ADBE250620C00430000 | 2024-07-02 12:38PM EDT | 430.00 | 173.41 | 144.15 | 151.40 | 0.00 | - | 1 | 5 | 45.83% |
| ADBE250620C00440000 | 2024-07-17 10:17AM EDT | 440.00 | 155.21 | 138.40 | 144.30 | 0.00 | - | 1 | 95 | 45.24% |
| ADBE250620C00450000 | 2024-07-23 10:03AM EDT | 450.00 | 144.10 | 131.85 | 136.60 | 0.00 | - | 4 | 84 | 44.20% |
| ADBE250620C00460000 | 2024-07-09 3:38PM EDT | 460.00 | 149.75 | 124.25 | 129.35 | 0.00 | - | 1 | 91 | 43.37% |
| ADBE250620C00470000 | 2024-07-23 10:00AM EDT | 470.00 | 130.45 | 117.20 | 124.30 | 0.00 | - | 2 | 129 | 43.72% |
| ADBE250620C00480000 | 2024-07-18 10:13AM EDT | 480.00 | 127.72 | 111.20 | 118.25 | 0.00 | - | 4 | 180 | 43.38% |
| ADBE250620C00490000 | 2024-07-25 9:37AM EDT | 490.00 | 100.00 | 104.85 | 109.35 | 0.00 | - | 1 | 85 | 41.42% |
| ADBE250620C00500000 | 2024-07-25 1:18PM EDT | 500.00 | 100.00 | 99.50 | 103.10 | 0.00 | - | 1 | 1,070 | 40.84% |
| ADBE250620C00520000 | 2024-07-23 12:56PM EDT | 520.00 | 93.80 | 87.75 | 92.80 | 0.00 | - | 1 | 234 | 40.54% |
| ADBE250620C00540000 | 2024-07-24 3:42PM EDT | 540.00 | 73.94 | 77.55 | 81.35 | 0.00 | - | 7 | 291 | 39.30% |
| ADBE250620C00560000 | 2024-07-25 11:09AM EDT | 560.00 | 66.16 | 67.30 | 70.95 | +2.41 | +3.78% | 1 | 249 | 38.24% |
| ADBE250620C00580000 | 2024-07-26 9:56AM EDT | 580.00 | 59.00 | 58.55 | 62.50 | +1.50 | +2.61% | 3 | 215 | 37.79% |
| ADBE250620C00600000 | 2024-07-25 11:16AM EDT | 600.00 | 51.00 | 50.75 | 54.95 | +2.15 | +4.40% | 93 | 559 | 37.42% |
| ADBE250620C00620000 | 2024-07-26 10:28AM EDT | 620.00 | 45.35 | 43.80 | 47.30 | +3.35 | +7.98% | 4 | 468 | 36.65% |
| ADBE250620C00640000 | 2024-07-24 11:58AM EDT | 640.00 | 37.95 | 37.95 | 40.30 | +1.15 | +3.13% | 3 | 302 | 35.87% |
| ADBE250620C00660000 | 2024-07-25 1:13PM EDT | 660.00 | 34.00 | 32.05 | 34.80 | +0.55 | +1.64% | 1 | 151 | 35.52% |
| ADBE250620C00680000 | 2024-07-25 3:39PM EDT | 680.00 | 27.90 | 25.90 | 29.95 | 0.00 | - | 5 | 277 | 35.20% |
| ADBE250620C00700000 | 2024-07-24 11:50AM EDT | 700.00 | 22.90 | 23.10 | 25.65 | 0.00 | - | 10 | 316 | 34.88% |
| ADBE250620C00720000 | 2024-07-26 11:04AM EDT | 720.00 | 21.05 | 18.55 | 22.10 | +1.90 | +9.92% | 1 | 249 | 34.71% |
| ADBE250620C00740000 | 2024-07-25 11:10AM EDT | 740.00 | 15.70 | 14.35 | 19.20 | 0.00 | - | 6 | 276 | 34.69% |
| ADBE250620C00760000 | 2024-07-26 10:42AM EDT | 760.00 | 14.55 | 13.80 | 16.35 | -0.95 | -6.13% | 3 | 209 | 34.45% |
| ADBE250620C00780000 | 2024-07-19 10:08AM EDT | 780.00 | 16.00 | 11.15 | 15.90 | 0.00 | - | 4 | 199 | 35.73% |
| ADBE250620C00800000 | 2024-07-26 2:33PM EDT | 800.00 | 10.80 | 10.75 | 14.70 | +0.80 | +8.00% | 15 | 260 | 36.36% |
| ADBE250620C00820000 | 2024-07-23 11:48AM EDT | 820.00 | 10.42 | 8.40 | 11.45 | 0.00 | - | 1 | 103 | 35.16% |
| ADBE250620C00840000 | 2024-07-17 12:22PM EDT | 840.00 | 7.95 | 6.95 | 8.90 | -2.05 | -20.50% | 2 | 207 | 34.15% |
| ADBE250620C00860000 | 2024-07-12 11:00AM EDT | 860.00 | 8.10 | 5.45 | 7.80 | 0.00 | - | 1 | 52 | 34.28% |
| ADBE250620C00880000 | 2024-07-25 11:30AM EDT | 880.00 | 5.05 | 5.15 | 7.60 | 0.00 | - | 1 | 79 | 35.26% |
| ADBE250620C00900000 | 2024-07-11 3:13PM EDT | 900.00 | 6.60 | 2.23 | 6.35 | 0.00 | - | 11 | 469 | 34.96% |
| ADBE250620C00920000 | 2024-07-23 11:28AM EDT | 920.00 | 4.50 | 1.78 | 7.15 | 0.00 | - | 1 | 64 | 37.02% |
| ADBE250620C00940000 | 2024-07-23 11:21AM EDT | 940.00 | 4.05 | 1.41 | 5.35 | 0.00 | - | 2 | 259 | 35.79% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00230000 | 2024-07-25 1:47PM EDT | 230.00 | 0.52 | 0.00 | 7.40 | 0.00 | - | 4 | 62 | 54.79% |
| ADBE250620P00240000 | 2024-07-25 1:47PM EDT | 240.00 | 0.68 | 0.39 | 2.80 | 0.00 | - | 13 | 625 | 49.55% |
| ADBE250620P00250000 | 2024-07-25 2:34PM EDT | 250.00 | 1.18 | 0.47 | 2.45 | 0.00 | - | 15 | 259 | 46.15% |
| ADBE250620P00260000 | 2024-07-23 10:49AM EDT | 260.00 | 1.30 | 0.57 | 4.30 | 0.00 | - | 2 | 22 | 49.34% |
| ADBE250620P00270000 | 2024-06-28 10:58AM EDT | 270.00 | 3.00 | 0.68 | 4.55 | 0.00 | - | 1 | 54 | 47.72% |
| ADBE250620P00280000 | 2024-06-14 3:04PM EDT | 280.00 | 2.50 | 0.00 | 8.35 | 0.00 | - | 3 | 51 | 52.80% |
| ADBE250620P00290000 | 2024-07-16 9:36AM EDT | 290.00 | 2.50 | 0.93 | 5.20 | 0.00 | - | 2 | 123 | 44.84% |
| ADBE250620P00300000 | 2024-07-25 2:17PM EDT | 300.00 | 3.50 | 1.56 | 5.65 | 0.00 | - | 5 | 192 | 43.64% |
| ADBE250620P00310000 | 2024-06-26 10:49AM EDT | 310.00 | 4.95 | 1.22 | 6.15 | 0.00 | - | 4 | 90 | 42.49% |
| ADBE250620P00320000 | 2024-06-27 9:30AM EDT | 320.00 | 5.00 | 1.55 | 6.55 | 0.00 | - | 5 | 72 | 41.14% |
| ADBE250620P00330000 | 2024-07-17 2:14PM EDT | 330.00 | 4.37 | 1.82 | 7.15 | 0.00 | - | 51 | 381 | 40.09% |
| ADBE250620P00340000 | 2024-07-05 10:44AM EDT | 340.00 | 5.00 | 2.50 | 6.35 | 0.00 | - | 4 | 521 | 36.97% |
| ADBE250620P00350000 | 2024-07-24 9:45AM EDT | 350.00 | 5.60 | 2.81 | 6.90 | 0.00 | - | 1 | 228 | 35.90% |
| ADBE250620P00360000 | 2024-07-25 9:50AM EDT | 360.00 | 7.36 | 6.20 | 7.65 | 0.00 | - | 1 | 70 | 35.06% |
| ADBE250620P00370000 | 2024-07-26 2:44PM EDT | 370.00 | 7.70 | 6.40 | 9.70 | +0.30 | +4.05% | 1 | 97 | 35.65% |
| ADBE250620P00380000 | 2024-07-25 9:50AM EDT | 380.00 | 9.66 | 8.05 | 10.75 | 0.00 | - | 1 | 388 | 34.89% |
| ADBE250620P00390000 | 2024-07-25 10:49AM EDT | 390.00 | 10.80 | 7.35 | 12.00 | 0.00 | - | 3 | 707 | 34.24% |
| ADBE250620P00400000 | 2024-07-25 9:45AM EDT | 400.00 | 11.76 | 10.85 | 12.20 | 0.00 | - | 2 | 1,330 | 32.53% |
| ADBE250620P00410000 | 2024-07-24 10:24AM EDT | 410.00 | 12.90 | 11.80 | 14.20 | -0.10 | -0.77% | 200 | 313 | 32.41% |
| ADBE250620P00420000 | 2024-07-16 3:29PM EDT | 420.00 | 11.79 | 12.10 | 19.50 | 0.00 | - | 4 | 294 | 34.68% |
| ADBE250620P00430000 | 2024-07-16 9:45AM EDT | 430.00 | 13.00 | 15.25 | 19.40 | 0.00 | - | 1 | 627 | 32.57% |
| ADBE250620P00440000 | 2024-07-25 11:36AM EDT | 440.00 | 20.95 | 17.75 | 21.20 | 0.00 | - | 5 | 500 | 31.82% |
| ADBE250620P00450000 | 2024-07-25 9:58AM EDT | 450.00 | 22.05 | 20.75 | 22.55 | -1.55 | -6.57% | 3 | 456 | 30.69% |
| ADBE250620P00460000 | 2024-07-24 1:36PM EDT | 460.00 | 25.40 | 22.45 | 24.80 | -0.60 | -2.31% | 2 | 285 | 30.07% |
| ADBE250620P00470000 | 2024-07-25 10:43AM EDT | 470.00 | 30.20 | 25.05 | 29.70 | 0.00 | - | 1 | 230 | 30.93% |
| ADBE250620P00480000 | 2024-07-24 11:31AM EDT | 480.00 | 32.50 | 28.15 | 31.70 | 0.00 | - | 317 | 809 | 29.90% |
| ADBE250620P00490000 | 2024-07-24 10:10AM EDT | 490.00 | 34.00 | 32.50 | 36.00 | 0.00 | - | 1 | 535 | 30.07% |
| ADBE250620P00500000 | 2024-07-26 3:54PM EDT | 500.00 | 37.50 | 33.35 | 41.10 | -2.85 | -7.06% | 35 | 929 | 30.50% |
| ADBE250620P00520000 | 2024-07-24 11:20AM EDT | 520.00 | 47.50 | 44.15 | 46.05 | 0.00 | - | 1 | 466 | 28.21% |
| ADBE250620P00540000 | 2024-07-25 11:41AM EDT | 540.00 | 57.95 | 52.75 | 54.95 | 0.00 | - | 1 | 327 | 27.49% |
| ADBE250620P00560000 | 2024-07-24 12:12PM EDT | 560.00 | 68.50 | 63.15 | 65.00 | 0.00 | - | 71 | 640 | 26.81% |
| ADBE250620P00580000 | 2024-07-19 11:14AM EDT | 580.00 | 69.20 | 74.10 | 76.40 | 0.00 | - | 1 | 86 | 26.26% |
| ADBE250620P00600000 | 2024-07-26 1:44PM EDT | 600.00 | 87.45 | 85.35 | 88.45 | -5.60 | -6.02% | 2 | 273 | 25.50% |
| ADBE250620P00620000 | 2024-07-23 1:25PM EDT | 620.00 | 95.74 | 97.85 | 101.50 | 0.00 | - | 1 | 36 | 24.69% |
| ADBE250620P00640000 | 2024-07-25 12:42PM EDT | 640.00 | 115.38 | 110.10 | 116.55 | 0.00 | - | 1 | 159 | 24.44% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 52.31% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 680.00 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 23.19% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 700.00 | 177.00 | 143.00 | 150.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 720.00 | 148.75 | 123.55 | 128.70 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 740.00 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 17.95% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 760.00 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 820.00 | 239.20 | 205.35 | 210.45 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 265.00 | 272.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.