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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240816C00440000 | 2024-07-18 3:14PM EDT | 2024-08-16 | 120.00 | 102.65 | 105.70 | 0.00 | - | 1 | 68 | 56.38% |
ADBE240920C00440000 | 2024-07-26 9:47AM EDT | 2024-09-20 | 105.20 | 106.45 | 111.00 | +6.88 | +7.00% | 41 | 65 | 53.58% |
ADBE241018C00440000 | 2024-07-23 3:54PM EDT | 2024-10-18 | 114.60 | 110.65 | 115.00 | 0.00 | - | 1 | 230 | 50.37% |
ADBE241220C00440000 | 2024-07-17 11:39AM EDT | 2024-12-20 | 138.30 | 118.20 | 123.25 | 0.00 | - | 2 | 8 | 47.17% |
ADBE250117C00440000 | 2024-07-25 11:38AM EDT | 2025-01-17 | 115.40 | 123.25 | 126.00 | 0.00 | - | 1 | 329 | 45.83% |
ADBE250321C00440000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 122.00 | 145.10 | 149.30 | 0.00 | - | 2 | 67 | 55.31% |
ADBE250620C00440000 | 2024-07-17 10:17AM EDT | 2025-06-20 | 155.21 | 138.40 | 144.30 | 0.00 | - | 1 | 95 | 45.24% |
ADBE260116C00440000 | 2024-07-17 10:07AM EDT | 2026-01-16 | 173.50 | 159.40 | 165.55 | 0.00 | - | 1 | 12 | 45.48% |
ADBE260618C00440000 | 2024-07-19 3:38PM EDT | 2026-06-18 | 184.46 | 173.00 | 182.00 | 0.00 | - | 2 | 433 | 46.95% |
ADBE261218C00440000 | 2024-07-18 1:53PM EDT | 2026-12-18 | 206.00 | 188.20 | 198.00 | 0.00 | - | 2 | 6 | 47.65% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00440000 | 2024-07-25 12:48PM EDT | 2024-08-02 | 0.09 | 0.01 | 1.13 | 0.00 | - | 1 | 22 | 79.00% |
ADBE240816P00440000 | 2024-07-25 10:31AM EDT | 2024-08-16 | 0.43 | 0.15 | 1.02 | 0.00 | - | 10 | 1,172 | 50.61% |
ADBE240830P00440000 | 2024-07-24 9:42AM EDT | 2024-08-30 | 0.75 | 0.16 | 3.70 | 0.00 | - | 17 | 15 | 52.48% |
ADBE240920P00440000 | 2024-07-25 3:33PM EDT | 2024-09-20 | 2.99 | 2.20 | 3.50 | 0.00 | - | 3 | 594 | 40.88% |
ADBE241018P00440000 | 2024-07-25 3:42PM EDT | 2024-10-18 | 4.59 | 3.35 | 4.50 | 0.00 | - | 3 | 422 | 35.76% |
ADBE241115P00440000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 5.70 | 4.25 | 5.75 | +0.20 | +3.64% | 4 | 8 | 33.30% |
ADBE241220P00440000 | 2024-07-25 10:11AM EDT | 2024-12-20 | 10.40 | 8.10 | 9.50 | 0.00 | - | 2 | 286 | 34.31% |
ADBE250117P00440000 | 2024-07-25 2:46PM EDT | 2025-01-17 | 10.70 | 9.55 | 12.10 | 0.00 | - | 1 | 1,323 | 34.41% |
ADBE250321P00440000 | 2024-07-23 3:05PM EDT | 2025-03-21 | 13.00 | 13.30 | 14.65 | 0.00 | - | 4 | 326 | 31.84% |
ADBE250620P00440000 | 2024-07-25 11:36AM EDT | 2025-06-20 | 20.95 | 17.75 | 21.20 | 0.00 | - | 5 | 500 | 31.82% |
ADBE260116P00440000 | 2024-07-17 3:44PM EDT | 2026-01-16 | 26.00 | 27.90 | 33.05 | 0.00 | - | 3 | 130 | 31.02% |
ADBE260618P00440000 | 2024-06-27 11:14AM EDT | 2026-06-18 | 39.01 | 34.00 | 42.70 | 0.00 | - | 1 | 90 | 31.58% |
ADBE261218P00440000 | 2024-07-24 10:10AM EDT | 2026-12-18 | 47.10 | 42.75 | 48.20 | 0.00 | - | 1 | 72 | 30.17% |