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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00475000 | 2024-05-08 1:25PM EDT | 2024-05-10 | 13.53 | 10.95 | 16.40 | -7.97 | -37.07% | 11 | 128 | 47.36% |
ADBE240517C00475000 | 2024-05-08 1:42PM EDT | 2024-05-17 | 17.49 | 16.60 | 17.70 | -5.11 | -22.61% | 12 | 675 | 30.78% |
ADBE240524C00475000 | 2024-05-08 1:25PM EDT | 2024-05-24 | 19.37 | 18.85 | 20.50 | -4.63 | -19.29% | 9 | 40 | 31.13% |
ADBE240531C00475000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 28.00 | 19.80 | 22.70 | 0.00 | - | 1 | 108 | 30.99% |
ADBE240607C00475000 | 2024-05-08 1:10PM EDT | 2024-06-07 | 25.33 | 21.20 | 24.30 | -2.13 | -7.76% | 1 | 9 | 30.28% |
ADBE240614C00475000 | 2024-05-07 10:50AM EDT | 2024-06-14 | 37.26 | 31.20 | 33.75 | 0.00 | - | 1 | 2 | 43.09% |
ADBE240621C00475000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 33.00 | 33.30 | 34.20 | -6.30 | -16.03% | 15 | 337 | 40.28% |
ADBE240719C00475000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 39.30 | 37.45 | 39.20 | -1.50 | -3.68% | 7 | 98 | 37.55% |
ADBE240920C00475000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 52.20 | 50.00 | 52.55 | +10.30 | +24.58% | 18 | 23 | 39.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510P00475000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.35 | 0.32 | 0.54 | -0.24 | -40.68% | 93 | 406 | 24.12% |
ADBE240517P00475000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 3.05 | 2.79 | 3.45 | +0.91 | +42.52% | 26 | 802 | 26.51% |
ADBE240524P00475000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 4.90 | 4.65 | 5.50 | +0.95 | +24.05% | 22 | 141 | 26.08% |
ADBE240531P00475000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 6.30 | 6.20 | 7.15 | +1.15 | +22.33% | 20 | 55 | 25.65% |
ADBE240607P00475000 | 2024-05-08 12:54PM EDT | 2024-06-07 | 7.27 | 7.60 | 8.95 | +0.69 | +10.49% | 6 | 43 | 26.04% |
ADBE240614P00475000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 15.75 | 15.55 | 16.60 | +0.85 | +5.70% | 1 | 10 | 36.40% |
ADBE240621P00475000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 17.00 | 16.95 | 17.50 | +1.57 | +10.17% | 16 | 884 | 34.82% |
ADBE240719P00475000 | 2024-05-08 1:20PM EDT | 2024-07-19 | 20.50 | 20.20 | 20.85 | +2.05 | +11.11% | 4 | 162 | 31.34% |
ADBE240920P00475000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 28.05 | 28.20 | 30.80 | +1.08 | +4.00% | 7 | 278 | 31.59% |