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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00390000 | 2024-02-02 1:14PM EDT | 2024-04-19 | 249.52 | 182.25 | 186.40 | 0.00 | - | 1 | 1 | 276.75% |
ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 114.80 | 122.00 | 0.00 | - | 1 | 1 | 52.84% |
ADBE240621C00390000 | 2024-03-15 11:34AM EDT | 2024-06-21 | 108.23 | 119.55 | 124.25 | 0.00 | - | 2 | 42 | 53.72% |
ADBE240719C00390000 | 2024-03-22 12:11PM EDT | 2024-07-19 | 123.49 | 120.20 | 126.60 | 0.00 | - | 1 | 0 | 50.39% |
ADBE240816C00390000 | 2024-03-05 12:35PM EDT | 2024-08-16 | 170.11 | 123.10 | 129.45 | 0.00 | - | - | 1 | 48.97% |
ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 2024-09-20 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 44.41% |
ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 140.30 | 143.75 | 0.00 | - | 1 | 5 | 48.08% |
ADBE250117C00390000 | 2024-03-04 10:58AM EDT | 2025-01-17 | 212.87 | 142.70 | 145.90 | 0.00 | - | 5 | 65 | 47.41% |
ADBE250620C00390000 | 2024-03-15 11:46AM EDT | 2025-06-20 | 148.95 | 158.40 | 161.85 | 0.00 | - | 9 | 6 | 48.10% |
ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 97.48% |
ADBE261218C00390000 | 2024-03-15 1:51PM EDT | 2026-12-18 | 192.73 | 196.00 | 206.00 | 0.00 | - | - | 1 | 49.58% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00390000 | 2024-03-28 10:58AM EDT | 2024-04-05 | 0.16 | 0.00 | 0.67 | +0.06 | +60.00% | 1 | 4 | 82.28% |
ADBE240419P00390000 | 2024-03-25 12:59PM EDT | 2024-04-19 | 0.16 | 0.02 | 0.40 | 0.00 | - | 1 | 177 | 50.93% |
ADBE240426P00390000 | 2024-03-28 3:18PM EDT | 2024-04-26 | 0.20 | 0.04 | 0.35 | -0.08 | -28.57% | 60 | 13 | 43.51% |
ADBE240517P00390000 | 2024-03-26 9:30AM EDT | 2024-05-17 | 0.74 | 0.27 | 0.80 | 0.00 | - | 1 | 29 | 37.83% |
ADBE240621P00390000 | 2024-03-26 3:13PM EDT | 2024-06-21 | 2.49 | 2.21 | 2.50 | 0.00 | - | 2 | 1,264 | 36.55% |
ADBE240719P00390000 | 2024-03-25 10:18AM EDT | 2024-07-19 | 3.85 | 2.99 | 3.80 | 0.00 | - | 5 | 45 | 35.17% |
ADBE240816P00390000 | 2024-03-21 12:59PM EDT | 2024-08-16 | 4.80 | 4.10 | 5.60 | 0.00 | - | 3 | 33 | 35.06% |
ADBE240920P00390000 | 2024-03-27 9:51AM EDT | 2024-09-20 | 6.70 | 6.65 | 7.45 | 0.00 | - | 6 | 46 | 34.26% |
ADBE241018P00390000 | 2024-03-28 3:22PM EDT | 2024-10-18 | 8.05 | 7.60 | 9.45 | +0.25 | +3.21% | 5 | 22 | 34.44% |
ADBE241220P00390000 | 2024-03-26 1:37PM EDT | 2024-12-20 | 12.02 | 11.10 | 12.40 | 0.00 | - | 1 | 162 | 33.20% |
ADBE250117P00390000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 13.70 | 11.90 | 13.70 | -1.05 | -7.12% | 2 | 395 | 32.81% |
ADBE250321P00390000 | 2024-03-18 10:43AM EDT | 2025-03-21 | 17.30 | 16.10 | 18.55 | 0.00 | - | 1 | 11 | 33.71% |
ADBE250620P00390000 | 2024-03-21 1:02PM EDT | 2025-06-20 | 21.54 | 20.50 | 21.90 | 0.00 | - | 4 | 64 | 32.39% |
ADBE260116P00390000 | 2024-02-29 10:59AM EDT | 2026-01-16 | 26.00 | 26.10 | 31.20 | 0.00 | - | 5 | 51 | 31.69% |
ADBE261218P00390000 | 2024-03-15 9:34AM EDT | 2026-12-18 | 42.49 | 38.00 | 44.20 | 0.00 | - | 7 | 10 | 31.12% |