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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00535000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 12.57 | 12.95 | 14.70 | +1.92 | +18.03% | 38 | 90 | 35.50% |
ADBE240809C00535000 | 2024-07-26 11:37AM EDT | 2024-08-09 | 14.10 | 15.40 | 17.25 | +2.83 | +25.11% | 9 | 12 | 31.36% |
ADBE240816C00535000 | 2024-07-26 11:37AM EDT | 2024-08-16 | 18.55 | 18.65 | 19.95 | +3.95 | +27.05% | 69 | 579 | 30.95% |
ADBE240830C00535000 | 2024-07-25 1:43PM EDT | 2024-08-30 | 20.31 | 21.05 | 25.15 | -2.69 | -11.70% | 5 | 4 | 31.90% |
ADBE240920C00535000 | 2024-07-26 1:26PM EDT | 2024-09-20 | 36.55 | 35.30 | 36.90 | +2.05 | +5.94% | 14 | 1,080 | 39.29% |
ADBE241018C00535000 | 2024-07-25 1:57PM EDT | 2024-10-18 | 40.45 | 40.75 | 42.50 | 0.00 | - | 1 | 174 | 37.55% |
ADBE241115C00535000 | 2024-07-26 10:19AM EDT | 2024-11-15 | 45.50 | 46.40 | 48.45 | -8.75 | -16.13% | 1 | 2 | 37.55% |
ADBE250117C00535000 | 2024-07-25 12:22PM EDT | 2025-01-17 | 56.49 | 58.30 | 60.95 | 0.00 | - | 1 | 115 | 38.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00535000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 5.67 | 3.70 | 6.65 | -3.95 | -41.06% | 496 | 972 | 33.37% |
ADBE240809P00535000 | 2024-07-26 2:53PM EDT | 2024-08-09 | 7.78 | 6.45 | 8.05 | -4.52 | -36.75% | 16 | 54 | 27.05% |
ADBE240816P00535000 | 2024-07-26 12:42PM EDT | 2024-08-16 | 9.55 | 9.00 | 9.85 | -3.15 | -24.80% | 85 | 610 | 25.69% |
ADBE240823P00535000 | 2024-07-25 1:40PM EDT | 2024-08-23 | 12.85 | 10.85 | 14.10 | 0.00 | - | 2 | 27 | 29.53% |
ADBE240830P00535000 | 2024-07-25 12:02PM EDT | 2024-08-30 | 16.95 | 11.70 | 14.10 | 0.00 | - | 3 | 9 | 26.41% |
ADBE240920P00535000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 23.35 | 21.65 | 25.10 | -2.35 | -9.14% | 19 | 222 | 34.08% |
ADBE241018P00535000 | 2024-07-26 10:15AM EDT | 2024-10-18 | 27.99 | 25.70 | 27.80 | -0.21 | -0.74% | 5 | 73 | 30.47% |
ADBE241115P00535000 | 2024-07-26 11:49AM EDT | 2024-11-15 | 31.53 | 29.00 | 32.85 | -0.37 | -1.16% | 8 | 18 | 30.66% |
ADBE250117P00535000 | 2024-07-24 9:39AM EDT | 2025-01-17 | 38.00 | 37.65 | 40.35 | 0.00 | - | 1 | 143 | 29.61% |