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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00525000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 4 | 798 | 39.94% |
ADBE240517C00525000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 0.48 | 0.36 | 0.54 | -0.26 | -35.14% | 17 | 587 | 27.56% |
ADBE240524C00525000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 1.34 | 1.09 | 1.48 | -0.72 | -34.95% | 9 | 73 | 26.95% |
ADBE240531C00525000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 3.04 | 1.99 | 2.41 | -0.40 | -11.63% | 11 | 92 | 26.22% |
ADBE240607C00525000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 3.43 | 3.25 | 3.90 | -1.14 | -24.95% | 4 | 24 | 27.23% |
ADBE240614C00525000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 11.90 | 10.30 | 11.45 | -1.48 | -11.06% | 2 | 10 | 39.63% |
ADBE240621C00525000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 11.84 | 11.45 | 12.80 | -2.06 | -14.82% | 8 | 237 | 38.64% |
ADBE240719C00525000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 16.00 | 15.35 | 16.40 | -2.79 | -14.85% | 2 | 103 | 34.87% |
ADBE240920C00525000 | 2024-05-07 10:41AM EDT | 2024-09-20 | 31.50 | 27.60 | 28.80 | -0.25 | -0.79% | 1 | 25 | 36.45% |
ADBE241018C00525000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 30.31 | 30.70 | 33.00 | 0.00 | - | 1 | 31 | 36.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517P00525000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 34.03 | 34.70 | 39.25 | -5.95 | -14.88% | 50 | 122 | 40.31% |
ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 2024-05-24 | 47.81 | 34.95 | 39.75 | 0.00 | - | 1 | 1 | 32.92% |
ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 36.75 | 39.30 | 0.00 | - | 1 | 3 | 26.20% |
ADBE240614P00525000 | 2024-05-02 9:32AM EDT | 2024-06-14 | 55.48 | 42.20 | 48.80 | 0.00 | - | - | 1 | 40.45% |
ADBE240621P00525000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 42.00 | 44.55 | 46.00 | 0.00 | - | 2 | 33 | 32.44% |
ADBE240719P00525000 | 2024-05-08 10:12AM EDT | 2024-07-19 | 45.80 | 47.05 | 49.70 | -18.18 | -28.42% | 4 | 184 | 30.35% |
ADBE240920P00525000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 63.63 | 54.30 | 57.40 | 0.00 | - | 1 | 66 | 29.23% |
ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 74.49 | 57.00 | 58.60 | 0.00 | - | 1 | 158 | 27.59% |