Mercado fechará em 2 h 51 min
BOVESPA
129.491,55 +1.025,86 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.048,36 -234,59 (-0,41%) PETROLEO CRU
78,70 +0,22 (+0,28%) OURO
2.321,20 -10,00 (-0,43%) Bitcoin USD
63.486,96 +68,38 (+0,11%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:08PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 155.01 | 161.55 | 169.75 | 0.00 | - | 1 | 1 | 267.29% |
| ADBE240510C00350000 | 2024-05-01 11:41AM EDT | 350.00 | 116.64 | 142.00 | 150.45 | 0.00 | - | - | 2 | 131.64% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 92.75 | 121.60 | 130.00 | 0.00 | - | - | 1 | 208.77% |
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 93.30 | 99.30 | 0.00 | - | 4 | 5 | 91.41% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 73.50 | 79.10 | 0.00 | - | 2 | 2 | 72.95% |
| ADBE240510C00427500 | 2024-05-03 1:24PM EDT | 427.50 | 57.68 | 65.05 | 72.00 | 0.00 | - | 3 | 3 | 120.39% |
| ADBE240510C00432500 | 2024-05-03 1:22PM EDT | 432.50 | 53.05 | 61.50 | 67.00 | 0.00 | - | 2 | 2 | 75.90% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 52.25 | 59.15 | 0.00 | - | 1 | 1 | 99.76% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 47.25 | 54.30 | 0.00 | - | 1 | 2 | 94.38% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 42.05 | 49.15 | 0.00 | - | 12 | 8 | 86.16% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 37.00 | 43.30 | 0.00 | - | 1 | 1 | 71.48% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 34.75 | 41.30 | 0.00 | - | - | 8 | 72.83% |
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 460.00 | 23.79 | 32.65 | 38.10 | 0.00 | - | 20 | 55 | 63.09% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 30.00 | 36.20 | 0.00 | - | - | 25 | 65.19% |
| ADBE240510C00465000 | 2024-05-07 11:37AM EDT | 465.00 | 30.78 | 27.85 | 33.25 | +2.43 | +8.57% | 2 | 61 | 57.96% |
| ADBE240510C00467500 | 2024-05-06 10:14AM EDT | 467.50 | 26.49 | 25.35 | 30.55 | 0.00 | - | 2 | 33 | 52.91% |
| ADBE240510C00470000 | 2024-05-07 11:37AM EDT | 470.00 | 25.91 | 23.00 | 29.20 | +2.16 | +9.09% | 5 | 139 | 58.63% |
| ADBE240510C00472500 | 2024-05-07 12:18PM EDT | 472.50 | 23.28 | 20.70 | 25.85 | +1.33 | +6.06% | 1 | 73 | 48.69% |
| ADBE240510C00475000 | 2024-05-07 10:59AM EDT | 475.00 | 21.50 | 20.05 | 23.05 | +2.38 | +12.45% | 1 | 129 | 42.92% |
| ADBE240510C00477500 | 2024-05-07 11:01AM EDT | 477.50 | 19.57 | 16.95 | 20.20 | +2.18 | +12.54% | 3 | 305 | 36.77% |
| ADBE240510C00480000 | 2024-05-07 9:46AM EDT | 480.00 | 10.60 | 15.50 | 16.95 | -4.69 | -30.67% | 2 | 256 | 27.05% |
| ADBE240510C00482500 | 2024-05-07 11:15AM EDT | 482.50 | 14.00 | 13.45 | 14.50 | +1.05 | +8.11% | 2 | 102 | 24.44% |
| ADBE240510C00485000 | 2024-05-07 12:00PM EDT | 485.00 | 11.70 | 11.25 | 12.40 | +0.66 | +5.98% | 35 | 340 | 24.34% |
| ADBE240510C00487500 | 2024-05-07 11:54AM EDT | 487.50 | 9.98 | 9.50 | 10.40 | +0.48 | +5.05% | 10 | 106 | 24.05% |
| ADBE240510C00490000 | 2024-05-07 11:29AM EDT | 490.00 | 8.09 | 7.80 | 9.25 | +0.24 | +3.06% | 57 | 387 | 27.55% |
| ADBE240510C00492500 | 2024-05-07 12:52PM EDT | 492.50 | 6.45 | 6.40 | 6.75 | 0.00 | - | 225 | 157 | 22.86% |
| ADBE240510C00495000 | 2024-05-07 12:48PM EDT | 495.00 | 5.21 | 4.90 | 5.35 | -0.29 | -5.27% | 154 | 1,544 | 23.04% |
| ADBE240510C00497500 | 2024-05-07 12:37PM EDT | 497.50 | 4.17 | 3.80 | 4.10 | +0.37 | +9.74% | 175 | 186 | 22.93% |
| ADBE240510C00500000 | 2024-05-07 12:53PM EDT | 500.00 | 2.95 | 2.87 | 2.95 | -0.30 | -9.17% | 338 | 1,071 | 22.28% |
| ADBE240510C00502500 | 2024-05-07 12:52PM EDT | 502.50 | 2.13 | 2.09 | 2.28 | -0.27 | -11.25% | 69 | 91 | 23.07% |
| ADBE240510C00505000 | 2024-05-07 12:52PM EDT | 505.00 | 1.56 | 1.47 | 1.65 | -0.20 | -11.36% | 499 | 595 | 23.21% |
| ADBE240510C00507500 | 2024-05-07 12:12PM EDT | 507.50 | 1.15 | 1.03 | 1.26 | -0.24 | -17.27% | 37 | 119 | 24.00% |
| ADBE240510C00510000 | 2024-05-07 12:48PM EDT | 510.00 | 0.83 | 0.70 | 0.84 | -0.09 | -9.78% | 100 | 623 | 23.73% |
| ADBE240510C00512500 | 2024-05-07 11:18AM EDT | 512.50 | 0.53 | 0.49 | 0.60 | -0.17 | -24.29% | 20 | 73 | 24.15% |
| ADBE240510C00515000 | 2024-05-07 12:29PM EDT | 515.00 | 0.38 | 0.35 | 0.43 | -0.18 | -32.14% | 874 | 1,651 | 24.63% |
| ADBE240510C00517500 | 2024-05-07 12:19PM EDT | 517.50 | 0.28 | 0.24 | 0.33 | -0.10 | -26.32% | 1 | 153 | 25.51% |
| ADBE240510C00520000 | 2024-05-07 12:26PM EDT | 520.00 | 0.22 | 0.13 | 0.25 | -0.08 | -26.67% | 45 | 772 | 26.27% |
| ADBE240510C00525000 | 2024-05-07 9:58AM EDT | 525.00 | 0.12 | 0.03 | 0.12 | -0.04 | -25.00% | 1 | 798 | 26.95% |
| ADBE240510C00530000 | 2024-05-07 12:18PM EDT | 530.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 840 | 1,647 | 29.88% |
| ADBE240510C00535000 | 2024-05-07 10:45AM EDT | 535.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 1 | 19 | 32.91% |
| ADBE240510C00537500 | 2024-05-06 11:07AM EDT | 537.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 34.18% |
| ADBE240510C00540000 | 2024-05-06 10:38AM EDT | 540.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 7 | 11 | 36.91% |
| ADBE240510C00545000 | 2024-05-06 12:50PM EDT | 545.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 5 | 18 | 40.33% |
| ADBE240510C00550000 | 2024-05-07 10:31AM EDT | 550.00 | 0.01 | 0.01 | 0.13 | -0.07 | -87.50% | 3 | 49 | 45.31% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 10 | 10 | 44.92% |
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 560.00 | 0.02 | 0.01 | 0.07 | -0.34 | -94.44% | 1 | 11 | 48.05% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 51.07% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 104 | 50.78% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 53.52% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 6 | 61.72% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.01 | 4.30 | 0.00 | - | 1 | 11 | 110.43% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | - | 6 | 60.16% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 72.27% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 158.20% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 19 | 82.81% |
| ADBE240510P00390000 | 2024-05-07 10:20AM EDT | 390.00 | 0.01 | 0.01 | 0.43 | -0.12 | -92.31% | 6 | 43 | 103.52% |
| ADBE240510P00392500 | 2024-05-03 12:23PM EDT | 392.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 20 | 20 | 81.64% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 23 | 75.78% |
| ADBE240510P00410000 | 2024-05-06 12:42PM EDT | 410.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 70 | 278 | 71.09% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 21 | 42 | 66.99% |
| ADBE240510P00420000 | 2024-05-03 12:45PM EDT | 420.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 62 | 56.64% |
| ADBE240510P00425000 | 2024-05-07 12:45PM EDT | 425.00 | 0.05 | 0.02 | 0.11 | -0.01 | -20.00% | 3 | 42 | 59.96% |
| ADBE240510P00430000 | 2024-05-07 12:45PM EDT | 430.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 26 | 176 | 54.30% |
| ADBE240510P00432500 | 2024-05-02 11:12AM EDT | 432.50 | 0.32 | 0.02 | 1.50 | 0.00 | - | - | 25 | 78.76% |
| ADBE240510P00435000 | 2024-05-06 9:49AM EDT | 435.00 | 1.00 | 0.01 | 0.99 | +0.44 | +78.57% | 1 | 146 | 70.17% |
| ADBE240510P00437500 | 2024-05-06 2:06PM EDT | 437.50 | 0.10 | 0.01 | 0.19 | +0.01 | +11.11% | 1 | 5 | 52.73% |
| ADBE240510P00440000 | 2024-05-07 10:13AM EDT | 440.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 3 | 221 | 49.22% |
| ADBE240510P00442500 | 2024-05-03 2:26PM EDT | 442.50 | 0.12 | 0.01 | 0.09 | 0.00 | - | 23 | 22 | 47.85% |
| ADBE240510P00445000 | 2024-05-06 3:22PM EDT | 445.00 | 0.14 | 0.02 | 0.09 | +0.08 | +133.33% | 1 | 248 | 45.70% |
| ADBE240510P00447500 | 2024-05-06 9:49AM EDT | 447.50 | 0.16 | 0.02 | 0.10 | 0.00 | - | 1 | 3 | 44.34% |
| ADBE240510P00450000 | 2024-05-07 9:47AM EDT | 450.00 | 0.10 | 0.05 | 0.23 | +0.03 | +42.86% | 17 | 331 | 47.85% |
| ADBE240510P00452500 | 2024-05-06 3:55PM EDT | 452.50 | 0.09 | 0.01 | 0.20 | 0.00 | - | 69 | 82 | 44.53% |
| ADBE240510P00455000 | 2024-05-07 10:11AM EDT | 455.00 | 0.10 | 0.01 | 0.10 | +0.02 | +25.00% | 36 | 200 | 38.09% |
| ADBE240510P00457500 | 2024-05-07 12:46PM EDT | 457.50 | 0.05 | 0.01 | 0.10 | -0.05 | -33.33% | 2 | 31 | 35.94% |
| ADBE240510P00460000 | 2024-05-07 12:53PM EDT | 460.00 | 0.05 | 0.03 | 0.11 | -0.09 | -37.50% | 4 | 245 | 34.38% |
| ADBE240510P00462500 | 2024-05-07 10:23AM EDT | 462.50 | 0.14 | 0.04 | 0.11 | -0.07 | -33.33% | 15 | 620 | 32.23% |
| ADBE240510P00465000 | 2024-05-07 11:16AM EDT | 465.00 | 0.12 | 0.08 | 0.18 | -0.12 | -50.00% | 26 | 296 | 32.52% |
| ADBE240510P00467500 | 2024-05-07 11:11AM EDT | 467.50 | 0.18 | 0.02 | 0.20 | -0.16 | -47.06% | 73 | 168 | 30.81% |
| ADBE240510P00470000 | 2024-05-07 12:53PM EDT | 470.00 | 0.20 | 0.16 | 0.22 | -0.17 | -44.74% | 150 | 933 | 29.00% |
| ADBE240510P00472500 | 2024-05-07 11:48AM EDT | 472.50 | 0.30 | 0.22 | 0.32 | -0.20 | -40.00% | 7 | 184 | 28.71% |
| ADBE240510P00475000 | 2024-05-07 12:46PM EDT | 475.00 | 0.34 | 0.33 | 0.42 | -0.40 | -54.05% | 32 | 369 | 27.81% |
| ADBE240510P00477500 | 2024-05-07 12:46PM EDT | 477.50 | 0.52 | 0.47 | 0.59 | -0.43 | -45.26% | 38 | 141 | 27.39% |
| ADBE240510P00480000 | 2024-05-07 12:26PM EDT | 480.00 | 0.68 | 0.68 | 0.83 | -0.59 | -46.46% | 90 | 208 | 27.05% |
| ADBE240510P00482500 | 2024-05-07 12:46PM EDT | 482.50 | 0.97 | 0.94 | 1.12 | -0.95 | -49.48% | 54 | 127 | 26.47% |
| ADBE240510P00485000 | 2024-05-07 12:34PM EDT | 485.00 | 1.30 | 1.33 | 1.50 | -1.38 | -51.49% | 107 | 207 | 25.90% |
| ADBE240510P00487500 | 2024-05-07 12:53PM EDT | 487.50 | 1.97 | 1.83 | 2.08 | -1.38 | -45.54% | 73 | 91 | 25.88% |
| ADBE240510P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 2.86 | 2.54 | 2.83 | -1.04 | -26.67% | 55 | 375 | 25.94% |
| ADBE240510P00492500 | 2024-05-07 12:39PM EDT | 492.50 | 3.25 | 3.40 | 3.65 | -1.70 | -34.34% | 104 | 124 | 25.50% |
| ADBE240510P00495000 | 2024-05-07 12:37PM EDT | 495.00 | 4.30 | 4.45 | 4.80 | -2.00 | -31.75% | 71 | 216 | 25.81% |
| ADBE240510P00500000 | 2024-05-07 12:52PM EDT | 500.00 | 7.55 | 7.25 | 7.55 | -2.15 | -22.16% | 52 | 386 | 25.92% |
| ADBE240510P00505000 | 2024-05-06 11:29AM EDT | 505.00 | 13.73 | 10.80 | 11.60 | 0.00 | - | 3 | 21 | 29.52% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 14.85 | 15.95 | 0.00 | - | 1 | 1 | 32.85% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 18.65 | 21.70 | 0.00 | - | 2 | 1 | 44.50% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 22.60 | 27.75 | 0.00 | - | 3 | 0 | 57.96% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 30.05 | 36.30 | 0.00 | - | 5 | 0 | 59.94% |
| ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 535.00 | 40.70 | 36.20 | 43.45 | 0.00 | - | 4 | 0 | 50.56% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 40.25 | 46.20 | 0.00 | - | 1 | 0 | 69.97% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 127.41% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 51.25 | 57.80 | 0.00 | - | - | 0 | 59.18% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 56.35 | 62.90 | 0.00 | - | 1 | 0 | 65.09% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 60.95 | 66.50 | 0.00 | - | 1 | 0 | 92.94% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 207.70% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 70.65 | 77.90 | 0.00 | - | 2 | 0 | 68.85% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 76.45 | 81.15 | 0.00 | - | 1 | 0 | 103.13% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 85.95 | 92.10 | 0.00 | - | 3 | 0 | 68.75% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 91.25 | 97.20 | 0.00 | - | - | 0 | 80.96% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 100.10 | 108.70 | 0.00 | - | - | 0 | 93.26% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 116.50 | 122.75 | 0.00 | - | - | 0 | 109.42% |
| ADBE240510P00665000 | 2024-05-07 11:12AM EDT | 665.00 | 169.65 | 165.20 | 171.55 | -9.70 | -5.41% | 1 | 0 | 178.34% |
© 2024 Yahoo. Todos os direitos reservados.