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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00495000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 1.60 | 1.06 | 1.50 | -2.00 | -55.56% | 1,817 | 1,537 | 22.78% |
ADBE240517C00495000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 5.45 | 4.95 | 5.55 | -1.98 | -26.65% | 145 | 1,105 | 26.37% |
ADBE240524C00495000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 8.18 | 7.40 | 8.35 | -2.07 | -20.20% | 43 | 101 | 27.11% |
ADBE240531C00495000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 9.90 | 9.50 | 10.40 | -3.10 | -23.85% | 51 | 611 | 26.99% |
ADBE240607C00495000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 11.95 | 11.50 | 12.80 | -2.62 | -17.98% | 15 | 60 | 28.03% |
ADBE240621C00495000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 23.10 | 22.65 | 23.15 | -2.25 | -8.88% | 77 | 228 | 38.45% |
ADBE240719C00495000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 31.85 | 27.50 | 28.05 | 0.00 | - | 4 | 27 | 35.81% |
ADBE240920C00495000 | 2024-05-08 11:23AM EDT | 2024-09-20 | 44.96 | 40.65 | 41.40 | +0.26 | +0.58% | 1 | 36 | 37.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510P00495000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 6.25 | 6.90 | 9.65 | +0.35 | +5.93% | 70 | 250 | 31.10% |
ADBE240517P00495000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 11.21 | 10.75 | 12.25 | +2.76 | +32.66% | 75 | 699 | 25.73% |
ADBE240524P00495000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 13.80 | 13.10 | 15.35 | +2.80 | +25.45% | 20 | 46 | 27.36% |
ADBE240531P00495000 | 2024-05-08 2:47PM EDT | 2024-05-31 | 14.60 | 14.55 | 15.65 | +2.25 | +18.22% | 13 | 82 | 23.64% |
ADBE240614P00495000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 24.50 | 24.85 | 27.20 | -0.95 | -3.73% | 2 | 6 | 37.31% |
ADBE240621P00495000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.10 | 26.30 | 26.75 | +2.40 | +10.13% | 34 | 414 | 33.63% |
ADBE240719P00495000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 29.98 | 29.45 | 29.95 | +2.83 | +10.42% | 5 | 94 | 30.08% |
ADBE240920P00495000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 35.20 | 38.00 | 38.75 | -0.55 | -1.54% | 4 | 160 | 29.45% |