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
62.914,50 -1.620,19 (-2,51%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00240000 | 2024-03-19 1:38PM EDT | 240.00 | 297.00 | 248.00 | 257.00 | 0.00 | - | 1 | 3 | 59.42% |
| ADBE250620C00250000 | 2024-04-23 9:43AM EDT | 250.00 | 240.00 | 242.00 | 250.90 | 0.00 | - | 1 | 14 | 61.32% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 175.42% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 49.86% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 300.00 | 213.03 | 200.00 | 207.90 | 0.00 | - | 1 | 10 | 54.68% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 71.70% |
| ADBE250620C00330000 | 2024-04-16 2:07PM EDT | 330.00 | 180.95 | 175.00 | 184.00 | 0.00 | - | 1 | 2 | 51.19% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 340.00 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 126.93% |
| ADBE250620C00350000 | 2024-04-25 11:29AM EDT | 350.00 | 155.63 | 161.80 | 165.35 | 0.00 | - | 10 | 15 | 50.17% |
| ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 360.00 | 285.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 370.00 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 103.21% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 380.00 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 46.44% |
| ADBE250620C00390000 | 2024-04-25 1:17PM EDT | 390.00 | 129.50 | 131.35 | 135.80 | 0.00 | - | 1 | 7 | 46.37% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 400.00 | 127.70 | 124.75 | 129.25 | 0.00 | - | 1 | 32 | 45.77% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 410.00 | 155.64 | 109.95 | 114.50 | 0.00 | - | 1 | 8 | 40.39% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 420.00 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 43.39% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 430.00 | 126.60 | 105.75 | 109.85 | 0.00 | - | 1 | 5 | 43.64% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 440.00 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 43.54% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 450.00 | 90.75 | 94.15 | 97.60 | 0.00 | - | 1 | 22 | 42.22% |
| ADBE250620C00460000 | 2024-04-25 12:16PM EDT | 460.00 | 85.45 | 88.25 | 92.00 | 0.00 | - | 1 | 33 | 41.67% |
| ADBE250620C00470000 | 2024-04-25 12:16PM EDT | 470.00 | 80.35 | 83.10 | 87.00 | 0.00 | - | 2 | 31 | 41.34% |
| ADBE250620C00480000 | 2024-04-26 2:00PM EDT | 480.00 | 80.50 | 78.95 | 82.80 | +7.88 | +10.85% | 1 | 105 | 41.33% |
| ADBE250620C00490000 | 2024-04-23 10:48AM EDT | 490.00 | 71.55 | 74.00 | 76.80 | 0.00 | - | 1 | 78 | 40.33% |
| ADBE250620C00500000 | 2024-04-26 11:49AM EDT | 500.00 | 71.55 | 68.75 | 73.05 | +1.55 | +2.21% | 36 | 274 | 40.37% |
| ADBE250620C00520000 | 2024-04-22 1:41PM EDT | 520.00 | 57.60 | 60.05 | 63.60 | 0.00 | - | 2 | 114 | 39.23% |
| ADBE250620C00540000 | 2024-04-26 3:31PM EDT | 540.00 | 55.05 | 52.80 | 55.80 | +4.75 | +9.44% | 61 | 138 | 38.58% |
| ADBE250620C00560000 | 2024-04-24 1:36PM EDT | 560.00 | 48.70 | 44.90 | 48.60 | 0.00 | - | 1 | 96 | 37.90% |
| ADBE250620C00580000 | 2024-04-26 12:46PM EDT | 580.00 | 41.97 | 40.05 | 42.25 | -1.37 | -3.16% | 13 | 94 | 37.34% |
| ADBE250620C00600000 | 2024-04-26 1:59PM EDT | 600.00 | 35.50 | 32.80 | 37.50 | +1.63 | +4.81% | 52 | 249 | 37.29% |
| ADBE250620C00620000 | 2024-04-22 2:48PM EDT | 620.00 | 28.60 | 27.90 | 31.80 | 0.00 | - | 1 | 244 | 36.46% |
| ADBE250620C00640000 | 2024-04-22 10:53AM EDT | 640.00 | 28.10 | 25.90 | 27.50 | +3.95 | +16.36% | 11 | 227 | 36.10% |
| ADBE250620C00660000 | 2024-04-25 10:06AM EDT | 660.00 | 21.10 | 21.85 | 24.10 | 0.00 | - | 1 | 87 | 35.99% |
| ADBE250620C00680000 | 2024-04-16 12:01PM EDT | 680.00 | 21.00 | 18.65 | 20.90 | 0.00 | - | 500 | 555 | 35.77% |
| ADBE250620C00700000 | 2024-04-11 2:45PM EDT | 700.00 | 20.50 | 15.00 | 18.10 | 0.00 | - | 25 | 121 | 35.57% |
| ADBE250620C00720000 | 2024-04-16 1:53PM EDT | 720.00 | 16.15 | 13.60 | 15.70 | 0.00 | - | 1 | 86 | 35.41% |
| ADBE250620C00740000 | 2024-04-19 9:40AM EDT | 740.00 | 12.65 | 11.80 | 13.50 | 0.00 | - | 10 | 228 | 35.19% |
| ADBE250620C00760000 | 2024-04-16 2:50PM EDT | 760.00 | 11.92 | 6.35 | 12.10 | 0.00 | - | 1 | 170 | 35.41% |
| ADBE250620C00780000 | 2024-04-03 3:14PM EDT | 780.00 | 14.72 | 7.35 | 9.80 | 0.00 | - | 1 | 190 | 34.66% |
| ADBE250620C00800000 | 2024-04-24 11:42AM EDT | 800.00 | 8.20 | 7.20 | 8.45 | 0.00 | - | 2 | 94 | 34.55% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 820.00 | 6.60 | 3.75 | 7.50 | 0.00 | - | 1 | 102 | 34.69% |
| ADBE250620C00840000 | 2024-04-25 12:19PM EDT | 840.00 | 5.35 | 5.40 | 6.30 | 0.00 | - | 15 | 95 | 34.38% |
| ADBE250620C00860000 | 2024-04-23 9:30AM EDT | 860.00 | 5.00 | 2.64 | 5.45 | 0.00 | - | 1 | 51 | 34.32% |
| ADBE250620C00880000 | 2024-04-10 9:35AM EDT | 880.00 | 6.20 | 2.20 | 5.65 | 0.00 | - | 1 | 7 | 35.57% |
| ADBE250620C00900000 | 2024-04-19 1:40PM EDT | 900.00 | 3.50 | 1.98 | 4.10 | 0.00 | - | 2 | 22 | 34.26% |
| ADBE250620C00920000 | 2024-04-19 1:41PM EDT | 920.00 | 3.30 | 0.37 | 4.90 | 0.00 | - | 11 | 53 | 36.38% |
| ADBE250620C00940000 | 2024-04-25 2:20PM EDT | 940.00 | 2.60 | 2.35 | 4.80 | 0.00 | - | 4 | 193 | 37.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00240000 | 2024-04-19 2:57PM EDT | 240.00 | 3.65 | 2.74 | 3.35 | 0.00 | - | 1 | 393 | 40.16% |
| ADBE250620P00250000 | 2024-04-22 1:36PM EDT | 250.00 | 3.96 | 0.01 | 6.65 | 0.00 | - | 1 | 371 | 44.72% |
| ADBE250620P00260000 | 2024-04-22 12:11PM EDT | 260.00 | 4.70 | 0.01 | 10.00 | 0.00 | - | 6 | 22 | 47.52% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 270.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 44.59% |
| ADBE250620P00280000 | 2024-04-23 3:22PM EDT | 280.00 | 6.00 | 3.20 | 6.90 | 0.00 | - | 1 | 32 | 38.54% |
| ADBE250620P00290000 | 2024-04-25 1:03PM EDT | 290.00 | 6.25 | 6.15 | 7.15 | 0.00 | - | 2 | 43 | 36.84% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 300.00 | 8.25 | 7.10 | 9.20 | 0.00 | - | 1 | 39 | 37.48% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 310.00 | 10.08 | 7.40 | 9.35 | 0.00 | - | 14 | 81 | 35.60% |
| ADBE250620P00320000 | 2024-04-22 12:07PM EDT | 320.00 | 11.63 | 8.50 | 11.55 | 0.00 | - | 14 | 47 | 35.97% |
| ADBE250620P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 11.69 | 9.85 | 12.15 | -2.81 | -19.38% | 1 | 64 | 34.52% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 340.00 | 13.45 | 11.70 | 13.45 | 0.00 | - | 15 | 122 | 33.70% |
| ADBE250620P00350000 | 2024-04-25 12:54PM EDT | 350.00 | 16.00 | 13.90 | 15.15 | 0.00 | - | 3 | 69 | 33.14% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 360.00 | 19.20 | 15.40 | 16.85 | 0.00 | - | 2 | 27 | 32.47% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 370.00 | 21.65 | 17.85 | 19.55 | 0.00 | - | 3 | 107 | 32.43% |
| ADBE250620P00380000 | 2024-04-17 1:40PM EDT | 380.00 | 22.65 | 19.80 | 21.85 | 0.00 | - | 20 | 111 | 31.94% |
| ADBE250620P00390000 | 2024-04-12 9:53AM EDT | 390.00 | 25.15 | 22.75 | 24.35 | 0.00 | - | 14 | 165 | 31.46% |
| ADBE250620P00400000 | 2024-04-24 2:45PM EDT | 400.00 | 26.50 | 25.00 | 27.05 | 0.00 | - | 80 | 913 | 30.98% |
| ADBE250620P00410000 | 2024-04-24 10:41AM EDT | 410.00 | 30.40 | 28.25 | 29.90 | 0.00 | - | 7 | 144 | 30.47% |
| ADBE250620P00420000 | 2024-04-26 12:47PM EDT | 420.00 | 31.90 | 30.50 | 34.00 | -0.60 | -1.85% | 5 | 186 | 30.55% |
| ADBE250620P00430000 | 2024-04-25 12:16PM EDT | 430.00 | 38.55 | 35.00 | 36.35 | 0.00 | - | 20 | 375 | 29.51% |
| ADBE250620P00440000 | 2024-04-25 12:16PM EDT | 440.00 | 42.40 | 38.35 | 40.00 | 0.00 | - | 20 | 306 | 29.08% |
| ADBE250620P00450000 | 2024-04-25 12:16PM EDT | 450.00 | 46.50 | 40.35 | 43.95 | 0.00 | - | 2 | 373 | 28.69% |
| ADBE250620P00460000 | 2024-04-25 12:16PM EDT | 460.00 | 50.90 | 45.80 | 48.15 | 0.00 | - | 1 | 112 | 28.29% |
| ADBE250620P00470000 | 2024-04-26 3:27PM EDT | 470.00 | 51.60 | 48.65 | 52.75 | -3.95 | -7.11% | 3 | 108 | 27.96% |
| ADBE250620P00480000 | 2024-04-16 10:30AM EDT | 480.00 | 60.40 | 53.75 | 57.70 | 0.00 | - | 60 | 442 | 27.68% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 490.00 | 65.00 | 59.10 | 62.25 | 0.00 | - | 1 | 271 | 27.07% |
| ADBE250620P00500000 | 2024-04-26 11:54AM EDT | 500.00 | 66.40 | 63.80 | 67.75 | -1.75 | -2.57% | 36 | 561 | 26.80% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 520.00 | 81.26 | 75.20 | 78.80 | 0.00 | - | 1 | 195 | 25.88% |
| ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 540.00 | 82.00 | 90.35 | 95.70 | 0.00 | - | 1 | 135 | 27.40% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 108.41 | 100.45 | 105.60 | 0.00 | - | 5 | 556 | 24.83% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 580.00 | 123.22 | 115.35 | 119.85 | 0.00 | - | 5 | 55 | 23.96% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 600.00 | 143.17 | 130.85 | 135.25 | 0.00 | - | 1 | 40 | 23.18% |
| ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 620.00 | 144.05 | 150.40 | 155.20 | 0.00 | - | 2 | 30 | 25.07% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 640.00 | 178.50 | 163.80 | 168.55 | 0.00 | - | 1 | 162 | 21.51% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 180.90 | 185.85 | 0.00 | - | 2 | 187 | 20.04% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 680.00 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 700.00 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 720.00 | 148.75 | 123.70 | 129.00 | 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 | 0.00% |
| 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 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.