Mercado abrirá em 6 h 45 min
BOVESPA
128.184,91 +853,91 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,57 (-0,29%) PETROLEO CRU
73,48 -0,59 (-0,80%) OURO
2.105,80 +16,10 (+0,77%) Bitcoin USD
41.390,83 +1.955,37 (+4,96%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00330000 | 2023-12-01 3:16PM EST | 330.00 | 284.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00340000 | 2023-11-06 11:17AM EST | 340.00 | 224.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208C00350000 | 2023-11-29 10:49AM EST | 350.00 | 272.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208C00370000 | 2023-11-29 10:50AM EST | 370.00 | 252.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208C00390000 | 2023-12-01 12:12PM EST | 390.00 | 218.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00400000 | 2023-12-01 1:17PM EST | 400.00 | 211.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00460000 | 2023-12-01 10:25AM EST | 460.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE231208C00465000 | 2023-12-01 11:53AM EST | 465.00 | 142.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00470000 | 2023-11-24 11:20AM EST | 470.00 | 146.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00475000 | 2023-11-07 9:38AM EST | 475.00 | 99.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208C00480000 | 2023-11-30 3:50PM EST | 480.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208C00490000 | 2023-11-14 2:56PM EST | 490.00 | 117.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208C00500000 | 2023-11-09 3:43PM EST | 500.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE231208C00505000 | 2023-11-30 9:55AM EST | 505.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208C00510000 | 2023-12-01 10:18AM EST | 510.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE231208C00515000 | 2023-12-01 10:14AM EST | 515.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00520000 | 2023-11-29 9:45AM EST | 520.00 | 107.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00525000 | 2023-12-01 10:19AM EST | 525.00 | 82.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00530000 | 2023-12-01 3:12PM EST | 530.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00535000 | 2023-12-01 3:12PM EST | 535.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE231208C00540000 | 2023-12-01 9:37AM EST | 540.00 | 65.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE231208C00545000 | 2023-12-01 10:47AM EST | 545.00 | 62.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00550000 | 2023-12-01 1:03PM EST | 550.00 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00555000 | 2023-11-28 10:31AM EST | 555.00 | 69.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE231208C00560000 | 2023-12-01 2:18PM EST | 560.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208C00565000 | 2023-12-01 2:18PM EST | 565.00 | 48.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE231208C00570000 | 2023-12-01 2:11PM EST | 570.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208C00575000 | 2023-12-01 3:59PM EST | 575.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE231208C00580000 | 2023-12-01 3:59PM EST | 580.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE231208C00585000 | 2023-12-01 3:29PM EST | 585.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE231208C00590000 | 2023-12-01 3:29PM EST | 590.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE231208C00595000 | 2023-12-01 3:45PM EST | 595.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ADBE231208C00597500 | 2023-12-01 1:17PM EST | 597.50 | 17.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADBE231208C00600000 | 2023-12-01 3:45PM EST | 600.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| ADBE231208C00602500 | 2023-12-01 3:26PM EST | 602.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ADBE231208C00605000 | 2023-12-01 3:59PM EST | 605.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ADBE231208C00607500 | 2023-12-01 3:57PM EST | 607.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| ADBE231208C00610000 | 2023-12-01 3:55PM EST | 610.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| ADBE231208C00612500 | 2023-12-01 3:52PM EST | 612.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.03% |
| ADBE231208C00615000 | 2023-12-01 3:49PM EST | 615.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| ADBE231208C00617500 | 2023-12-01 3:47PM EST | 617.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| ADBE231208C00620000 | 2023-12-01 3:59PM EST | 620.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| ADBE231208C00622500 | 2023-12-01 3:58PM EST | 622.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ADBE231208C00625000 | 2023-12-01 3:51PM EST | 625.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| ADBE231208C00627500 | 2023-12-01 2:42PM EST | 627.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADBE231208C00630000 | 2023-12-01 3:59PM EST | 630.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| ADBE231208C00632500 | 2023-12-01 3:59PM EST | 632.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| ADBE231208C00635000 | 2023-12-01 3:58PM EST | 635.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| ADBE231208C00640000 | 2023-12-01 3:59PM EST | 640.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| ADBE231208C00645000 | 2023-12-01 3:53PM EST | 645.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| ADBE231208C00650000 | 2023-12-01 3:59PM EST | 650.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| ADBE231208C00655000 | 2023-12-01 3:47PM EST | 655.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| ADBE231208C00660000 | 2023-12-01 3:53PM EST | 660.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ADBE231208C00665000 | 2023-12-01 3:58PM EST | 665.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ADBE231208C00670000 | 2023-12-01 2:48PM EST | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE231208C00675000 | 2023-12-01 3:32PM EST | 675.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE231208C00680000 | 2023-12-01 3:02PM EST | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE231208C00685000 | 2023-12-01 3:53PM EST | 685.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ADBE231208C00690000 | 2023-12-01 2:48PM EST | 690.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE231208C00700000 | 2023-12-01 3:02PM EST | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE231208C00710000 | 2023-11-30 10:58AM EST | 710.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE231208C00720000 | 2023-11-28 11:09AM EST | 720.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE231208C00740000 | 2023-11-29 9:30AM EST | 740.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE231208C00750000 | 2023-11-30 1:51PM EST | 750.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00340000 | 2023-10-31 10:30AM EST | 340.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 192.58% |
| ADBE231208P00390000 | 2023-11-16 11:36AM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00400000 | 2023-11-09 1:59PM EST | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00410000 | 2023-11-16 9:59AM EST | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00420000 | 2023-11-14 3:29PM EST | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE231208P00425000 | 2023-11-22 12:10PM EST | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00435000 | 2023-11-03 10:07AM EST | 435.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 117.77% |
| ADBE231208P00440000 | 2023-11-15 3:45PM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE231208P00445000 | 2023-11-28 10:45AM EST | 445.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE231208P00450000 | 2023-11-30 12:09PM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| ADBE231208P00455000 | 2023-10-31 12:30PM EST | 455.00 | 3.56 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 103.32% |
| ADBE231208P00460000 | 2023-11-10 12:28PM EST | 460.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00465000 | 2023-11-14 3:05PM EST | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00470000 | 2023-11-22 1:25PM EST | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE231208P00475000 | 2023-12-01 12:34PM EST | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00480000 | 2023-11-28 9:37AM EST | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE231208P00485000 | 2023-11-14 10:30AM EST | 485.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE231208P00490000 | 2023-11-30 3:35PM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE231208P00495000 | 2023-12-01 2:25PM EST | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE231208P00500000 | 2023-12-01 12:27PM EST | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE231208P00505000 | 2023-11-20 10:19AM EST | 505.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE231208P00510000 | 2023-12-01 3:06PM EST | 510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADBE231208P00515000 | 2023-11-28 10:19AM EST | 515.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE231208P00520000 | 2023-11-30 12:00PM EST | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE231208P00525000 | 2023-11-28 2:02PM EST | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ADBE231208P00530000 | 2023-12-01 2:56PM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ADBE231208P00535000 | 2023-12-01 1:20PM EST | 535.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ADBE231208P00540000 | 2023-12-01 3:53PM EST | 540.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ADBE231208P00545000 | 2023-12-01 3:42PM EST | 545.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ADBE231208P00550000 | 2023-12-01 2:17PM EST | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ADBE231208P00555000 | 2023-12-01 2:14PM EST | 555.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADBE231208P00560000 | 2023-12-01 2:11PM EST | 560.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE231208P00565000 | 2023-12-01 3:55PM EST | 565.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| ADBE231208P00570000 | 2023-12-01 3:53PM EST | 570.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| ADBE231208P00575000 | 2023-12-01 3:34PM EST | 575.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| ADBE231208P00580000 | 2023-12-01 3:58PM EST | 580.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| ADBE231208P00585000 | 2023-12-01 3:52PM EST | 585.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| ADBE231208P00590000 | 2023-12-01 3:56PM EST | 590.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| ADBE231208P00595000 | 2023-12-01 3:58PM EST | 595.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| ADBE231208P00597500 | 2023-12-01 3:58PM EST | 597.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ADBE231208P00600000 | 2023-12-01 3:57PM EST | 600.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| ADBE231208P00602500 | 2023-12-01 3:47PM EST | 602.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| ADBE231208P00605000 | 2023-12-01 3:58PM EST | 605.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| ADBE231208P00607500 | 2023-12-01 3:58PM EST | 607.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| ADBE231208P00610000 | 2023-12-01 3:53PM EST | 610.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| ADBE231208P00612500 | 2023-12-01 3:58PM EST | 612.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ADBE231208P00615000 | 2023-12-01 3:54PM EST | 615.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ADBE231208P00617500 | 2023-12-01 3:40PM EST | 617.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE231208P00620000 | 2023-12-01 3:43PM EST | 620.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ADBE231208P00622500 | 2023-12-01 1:32PM EST | 622.50 | 14.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADBE231208P00625000 | 2023-12-01 3:17PM EST | 625.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE231208P00627500 | 2023-11-30 9:49AM EST | 627.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208P00630000 | 2023-12-01 3:06PM EST | 630.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208P00635000 | 2023-12-01 12:57PM EST | 635.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208P00640000 | 2023-11-30 11:37AM EST | 640.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208P00645000 | 2023-12-01 11:05AM EST | 645.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208P00650000 | 2023-12-01 10:45AM EST | 650.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE231208P00665000 | 2023-11-29 10:54AM EST | 665.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208P00670000 | 2023-11-27 3:56PM EST | 670.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE231208P00675000 | 2023-11-27 2:40PM EST | 675.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208P00680000 | 2023-11-27 1:18PM EST | 680.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231208P00700000 | 2023-12-01 11:05AM EST | 700.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE231208P00740000 | 2023-11-27 3:56PM EST | 740.00 | 120.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE231208P00750000 | 2023-11-27 2:41PM EST | 750.00 | 128.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.