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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00535000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.19 | 0.00 | - | 11 | 20 | 50.05% |
ADBE240517C00535000 | 2024-05-08 10:56AM EDT | 2024-05-17 | 0.41 | 0.16 | 0.31 | -0.04 | -8.89% | 46 | 416 | 29.71% |
ADBE240524C00535000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 0.77 | 0.67 | 0.76 | -0.36 | -31.86% | 66 | 222 | 27.10% |
ADBE240531C00535000 | 2024-05-08 1:35PM EDT | 2024-05-31 | 1.34 | 1.19 | 1.43 | -0.63 | -31.98% | 14 | 15 | 26.46% |
ADBE240607C00535000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 2.29 | 1.95 | 2.41 | -0.94 | -29.10% | 5 | 12 | 26.89% |
ADBE240614C00535000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 10.00 | 8.10 | 8.80 | 0.00 | - | 2 | 12 | 39.03% |
ADBE240621C00535000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 9.20 | 9.15 | 9.50 | -1.95 | -17.49% | 12 | 126 | 37.13% |
ADBE240719C00535000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 15.15 | 12.60 | 13.30 | -0.30 | -1.94% | 1 | 189 | 34.29% |
ADBE240920C00535000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 27.60 | 24.35 | 25.10 | +0.55 | +2.03% | 2 | 74 | 35.90% |
ADBE241018C00535000 | 2024-05-08 10:41AM EDT | 2024-10-18 | 31.10 | 28.25 | 29.10 | +4.05 | +14.97% | 9 | 19 | 35.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 40.70 | 43.05 | 49.70 | 0.00 | - | 4 | 0 | 92.48% |
ADBE240517P00535000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 39.50 | 44.50 | 49.50 | +0.51 | +1.31% | 4 | 6 | 49.57% |
ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 44.55 | 48.90 | 0.00 | - | 2 | 0 | 35.36% |
ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 45.60 | 49.15 | 0.00 | - | 1 | 0 | 30.73% |
ADBE240621P00535000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 48.70 | 51.65 | 53.45 | 0.00 | - | 2 | 24 | 32.03% |
ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 54.35 | 55.80 | 0.00 | - | 1 | 83 | 28.60% |
ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 60.95 | 62.65 | 0.00 | - | 1 | 62 | 27.65% |
ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 63.75 | 65.35 | 0.00 | - | 6 | 9 | 27.45% |