Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621C00610000 | 2024-05-17 11:45AM EDT | 2024-06-21 | 1.05 | 0.43 | 1.47 | +0.23 | +28.05% | 1 | 569 | 45.53% |
ADBE240719C00610000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 1.66 | 1.40 | 2.51 | -0.12 | -6.74% | 50 | 114 | 37.78% |
ADBE240816C00610000 | 2024-05-16 12:43PM EDT | 2024-08-16 | 3.25 | 2.71 | 3.05 | 0.00 | - | 2 | 178 | 32.82% |
ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 7.23 | 6.00 | 7.70 | 0.00 | - | 1 | 86 | 35.90% |
ADBE241018C00610000 | 2024-05-14 2:11PM EDT | 2024-10-18 | 7.35 | 8.00 | 9.95 | 0.00 | - | 2 | 23 | 35.29% |
ADBE241220C00610000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 15.80 | 14.95 | 17.25 | 0.00 | - | 1 | 81 | 36.42% |
ADBE250117C00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 18.07 | 17.75 | 19.55 | +1.32 | +7.88% | 2 | 274 | 36.09% |
ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 36.20% |
ADBE260116C00610000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 56.05 | 53.95 | 57.35 | 0.00 | - | 8 | 620 | 39.36% |
ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 2026-06-18 | 71.67 | 66.40 | 75.20 | 0.00 | - | 1 | 1 | 41.66% |
ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 83.05 | 89.95 | 0.00 | - | 1 | 6 | 42.16% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 124.55 | 128.75 | 0.00 | - | - | 0 | 79.97% |
ADBE240621P00610000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 124.56 | 124.65 | 128.85 | -4.48 | -3.47% | 610 | 83 | 49.95% |
ADBE240719P00610000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 123.25 | 125.05 | 128.55 | 0.00 | - | 30 | 6 | 35.90% |
ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 125.20 | 128.40 | 0.00 | - | 31 | 0 | 29.32% |
ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 125.00 | 129.00 | 0.00 | - | 170 | 6 | 26.46% |
ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 128.85 | 131.70 | 0.00 | - | 5 | 8 | 24.27% |
ADBE250117P00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 131.88 | 129.85 | 132.60 | -3.52 | -2.60% | 2 | 118 | 23.91% |
ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 27.48% |
ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 143.80 | 152.25 | 0.00 | - | 9 | 22 | 25.83% |
ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 25.63% |