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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00485000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 5.84 | 5.70 | 6.00 | -4.11 | -41.31% | 74 | 337 | 26.16% |
ADBE240517C00485000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 10.15 | 9.95 | 10.30 | -2.85 | -21.92% | 26 | 934 | 27.89% |
ADBE240524C00485000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 13.10 | 12.65 | 13.20 | -4.90 | -27.22% | 4 | 56 | 28.35% |
ADBE240531C00485000 | 2024-05-08 11:25AM EDT | 2024-05-31 | 19.00 | 14.60 | 15.15 | -0.85 | -4.28% | 1 | 61 | 27.80% |
ADBE240607C00485000 | 2024-05-08 1:17PM EDT | 2024-06-07 | 17.40 | 16.60 | 17.70 | -3.71 | -17.57% | 8 | 27 | 28.98% |
ADBE240614C00485000 | 2024-05-08 3:36PM EDT | 2024-06-14 | 26.55 | 25.90 | 27.00 | -4.25 | -13.80% | 5 | 41 | 41.07% |
ADBE240621C00485000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 28.91 | 27.70 | 28.20 | -2.84 | -8.94% | 13 | 556 | 39.51% |
ADBE240719C00485000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 38.13 | 32.70 | 33.20 | 0.00 | - | 4 | 68 | 36.80% |
ADBE240920C00485000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 50.00 | 45.55 | 46.45 | +14.24 | +39.82% | 1 | 41 | 38.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510P00485000 | 2024-05-08 3:38PM EDT | 2024-05-10 | 2.31 | 2.32 | 2.49 | +0.26 | +12.68% | 221 | 262 | 20.64% |
ADBE240517P00485000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 6.20 | 6.10 | 6.35 | +1.20 | +24.00% | 84 | 1,765 | 23.57% |
ADBE240524P00485000 | 2024-05-08 3:04PM EDT | 2024-05-24 | 8.65 | 8.20 | 8.75 | +1.83 | +26.83% | 43 | 61 | 23.85% |
ADBE240531P00485000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 10.20 | 9.85 | 10.30 | +2.05 | +25.15% | 7 | 24 | 23.20% |
ADBE240607P00485000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 10.20 | 11.55 | 12.10 | 0.00 | - | 7 | 13 | 23.61% |
ADBE240614P00485000 | 2024-05-08 1:28PM EDT | 2024-06-14 | 21.07 | 20.50 | 21.00 | +3.19 | +17.84% | 1 | 10 | 35.59% |
ADBE240621P00485000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 21.46 | 21.35 | 21.75 | +1.85 | +9.43% | 56 | 365 | 33.81% |
ADBE240719P00485000 | 2024-05-08 2:35PM EDT | 2024-07-19 | 24.40 | 24.55 | 24.90 | +2.11 | +9.47% | 4 | 70 | 30.19% |
ADBE240920P00485000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 30.60 | 33.15 | 33.85 | -0.80 | -2.55% | 1 | 128 | 29.71% |