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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240816C00410000 | 2024-06-14 9:44AM EDT | 2024-08-16 | 120.65 | 149.55 | 153.05 | 0.00 | - | 2 | 44 | 143.38% |
ADBE240920C00410000 | 2024-06-04 2:02PM EDT | 2024-09-20 | 59.25 | 163.80 | 169.05 | 0.00 | - | 1 | 0 | 114.76% |
ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 2024-10-18 | 155.49 | 138.40 | 141.95 | 0.00 | - | 1 | 8 | 52.08% |
ADBE241220C00410000 | 2024-06-24 11:02AM EDT | 2024-12-20 | 138.64 | 138.20 | 142.40 | 0.00 | - | 1 | 11 | 42.72% |
ADBE250117C00410000 | 2024-07-19 9:40AM EDT | 2025-01-17 | 164.94 | 146.75 | 152.55 | 0.00 | - | 1 | 505 | 51.00% |
ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 2025-03-21 | 176.35 | 153.90 | 157.60 | 0.00 | - | 2 | 42 | 48.23% |
ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 116.55 | 120.60 | 0.00 | - | 1 | 9 | 0.00% |
ADBE260116C00410000 | 2024-06-21 3:58PM EDT | 2026-01-16 | 181.46 | 188.45 | 195.50 | 0.00 | - | 1 | 6 | 50.32% |
ADBE260618C00410000 | 2024-07-16 1:32PM EDT | 2026-06-18 | 196.50 | 192.60 | 201.45 | -18.50 | -8.60% | 2 | 0 | 48.65% |
ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 40.89% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00410000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 11 | 13 | 68.36% |
ADBE240816P00410000 | 2024-07-26 9:42AM EDT | 2024-08-16 | 0.45 | 0.01 | 0.84 | +0.16 | +55.17% | 1 | 246 | 55.96% |
ADBE240823P00410000 | 2024-07-23 10:03AM EDT | 2024-08-23 | 0.29 | 0.00 | 2.32 | 0.00 | - | - | 1 | 57.24% |
ADBE240920P00410000 | 2024-07-24 2:04PM EDT | 2024-09-20 | 1.44 | 0.60 | 2.01 | 0.00 | - | 1 | 523 | 45.14% |
ADBE241018P00410000 | 2024-07-26 11:35AM EDT | 2024-10-18 | 1.94 | 1.48 | 2.95 | -0.05 | -2.51% | 1 | 195 | 40.16% |
ADBE241115P00410000 | 2024-07-18 12:02PM EDT | 2024-11-15 | 2.46 | 2.57 | 3.55 | 0.00 | - | 4 | 4 | 36.37% |
ADBE241220P00410000 | 2024-07-26 10:07AM EDT | 2024-12-20 | 5.50 | 4.70 | 5.65 | -0.53 | -8.79% | 1 | 161 | 35.89% |
ADBE250117P00410000 | 2024-07-26 2:55PM EDT | 2025-01-17 | 6.35 | 5.90 | 7.75 | -0.05 | -0.78% | 200 | 888 | 36.12% |
ADBE250321P00410000 | 2024-07-26 10:48AM EDT | 2025-03-21 | 9.70 | 8.40 | 11.50 | +3.18 | +48.77% | 1 | 454 | 35.29% |
ADBE250620P00410000 | 2024-07-24 10:24AM EDT | 2025-06-20 | 12.90 | 11.80 | 14.20 | -0.10 | -0.77% | 200 | 313 | 32.41% |
ADBE260116P00410000 | 2024-07-23 11:17AM EDT | 2026-01-16 | 20.50 | 19.60 | 23.70 | 0.00 | - | 20 | 145 | 31.22% |
ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 2026-06-18 | 56.20 | 23.00 | 33.00 | 0.00 | - | 10 | 10 | 32.19% |
ADBE261218P00410000 | 2024-07-19 1:08PM EDT | 2026-12-18 | 35.00 | 32.00 | 41.00 | 0.00 | - | 5 | 59 | 32.00% |