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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00400000 | 2024-03-28 10:45AM EDT | 2024-04-05 | 105.69 | 101.70 | 108.45 | +1.19 | +1.14% | 1 | 10 | 79.30% |
ADBE240419C00400000 | 2024-03-26 3:57PM EDT | 2024-04-19 | 109.59 | 103.30 | 108.90 | 0.00 | - | 4 | 13 | 59.01% |
ADBE240426C00400000 | 2024-03-15 10:28AM EDT | 2024-04-26 | 97.30 | 102.75 | 110.85 | 0.00 | - | 1 | 2 | 55.92% |
ADBE240517C00400000 | 2024-03-22 2:36PM EDT | 2024-05-17 | 102.39 | 104.40 | 112.85 | 0.00 | - | 3 | 332 | 61.73% |
ADBE240621C00400000 | 2024-03-27 11:24AM EDT | 2024-06-21 | 112.00 | 110.90 | 115.30 | 0.00 | - | 1 | 80 | 51.90% |
ADBE240719C00400000 | 2024-03-21 9:58AM EDT | 2024-07-19 | 126.00 | 111.10 | 119.50 | 0.00 | - | 1 | 3 | 51.22% |
ADBE240920C00400000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 125.16 | 121.00 | 125.15 | +16.70 | +15.40% | 1 | 15 | 47.16% |
ADBE241018C00400000 | 2024-03-27 10:35AM EDT | 2024-10-18 | 125.75 | 124.10 | 128.20 | 0.00 | - | 1 | 4 | 46.73% |
ADBE241220C00400000 | 2024-03-18 10:46AM EDT | 2024-12-20 | 136.35 | 131.75 | 136.35 | 0.00 | - | 1 | 1 | 47.39% |
ADBE250117C00400000 | 2024-03-27 3:42PM EDT | 2025-01-17 | 137.52 | 134.40 | 137.90 | 0.00 | - | 6 | 227 | 46.24% |
ADBE250321C00400000 | 2024-03-15 11:34AM EDT | 2025-03-21 | 131.02 | 141.80 | 144.90 | 0.00 | - | 3 | 6 | 46.62% |
ADBE250620C00400000 | 2024-03-27 3:29PM EDT | 2025-06-20 | 152.50 | 150.25 | 154.85 | 0.00 | - | 5 | 22 | 47.39% |
ADBE260116C00400000 | 2024-03-28 11:22AM EDT | 2026-01-16 | 170.00 | 167.50 | 175.00 | -5.10 | -2.91% | 2 | 54 | 48.57% |
ADBE261218C00400000 | 2024-03-15 10:12AM EDT | 2026-12-18 | 185.00 | 190.00 | 200.00 | 0.00 | - | 2 | 7 | 49.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00400000 | 2024-03-27 10:31AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 56.25% |
ADBE240412P00400000 | 2024-03-26 2:11PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.38 | 0.00 | - | 2 | 49 | 50.68% |
ADBE240419P00400000 | 2024-03-28 2:10PM EDT | 2024-04-19 | 0.11 | 0.07 | 0.25 | -0.08 | -42.11% | 238 | 491 | 43.46% |
ADBE240426P00400000 | 2024-03-27 2:59PM EDT | 2024-04-26 | 0.30 | 0.07 | 0.42 | 0.00 | - | 1 | 35 | 40.87% |
ADBE240503P00400000 | 2024-03-25 12:21PM EDT | 2024-05-03 | 0.34 | 0.04 | 0.60 | -1.38 | -80.23% | 1 | 1 | 38.87% |
ADBE240517P00400000 | 2024-03-27 3:43PM EDT | 2024-05-17 | 0.60 | 0.41 | 0.75 | -0.13 | -17.81% | 2 | 508 | 34.28% |
ADBE240621P00400000 | 2024-03-28 2:58PM EDT | 2024-06-21 | 2.90 | 2.81 | 3.50 | -0.08 | -2.68% | 30 | 827 | 36.64% |
ADBE240719P00400000 | 2024-03-27 9:34AM EDT | 2024-07-19 | 3.73 | 3.80 | 4.65 | 0.00 | - | 1 | 74 | 34.35% |
ADBE240816P00400000 | 2024-03-27 12:38PM EDT | 2024-08-16 | 5.85 | 5.30 | 5.75 | 0.00 | - | 2 | 111 | 32.74% |
ADBE240920P00400000 | 2024-03-27 12:59PM EDT | 2024-09-20 | 8.70 | 7.95 | 9.75 | 0.00 | - | 25 | 385 | 34.89% |
ADBE241018P00400000 | 2024-03-27 9:48AM EDT | 2024-10-18 | 8.80 | 8.15 | 11.15 | 0.00 | - | 1 | 46 | 34.04% |
ADBE241220P00400000 | 2024-03-28 3:54PM EDT | 2024-12-20 | 13.98 | 13.80 | 14.25 | -1.02 | -6.80% | 14 | 239 | 32.73% |
ADBE250117P00400000 | 2024-03-27 2:49PM EDT | 2025-01-17 | 16.00 | 13.85 | 17.10 | 0.00 | - | 14 | 2,285 | 33.60% |
ADBE250321P00400000 | 2024-03-28 11:58AM EDT | 2025-03-21 | 19.15 | 18.10 | 19.25 | -0.55 | -2.79% | 1 | 180 | 32.13% |
ADBE250620P00400000 | 2024-03-26 2:02PM EDT | 2025-06-20 | 24.10 | 22.10 | 24.50 | 0.00 | - | 11 | 630 | 32.09% |
ADBE260116P00400000 | 2024-03-22 10:28AM EDT | 2026-01-16 | 32.50 | 29.10 | 34.05 | 0.00 | - | 1 | 232 | 31.33% |
ADBE261218P00400000 | 2024-03-28 2:09PM EDT | 2026-12-18 | 45.40 | 41.00 | 50.00 | +0.40 | +0.89% | 7 | 65 | 31.77% |