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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00545000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 7.30 | 7.35 | 8.00 | +0.65 | +9.77% | 209 | 80 | 30.71% |
ADBE240809C00545000 | 2024-07-26 1:36PM EDT | 2024-08-09 | 10.86 | 10.30 | 11.80 | +0.27 | +2.55% | 10 | 33 | 30.70% |
ADBE240816C00545000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 12.45 | 13.05 | 13.65 | -0.55 | -4.23% | 341 | 390 | 28.63% |
ADBE240823C00545000 | 2024-07-26 3:48PM EDT | 2024-08-23 | 16.38 | 14.90 | 16.45 | +2.82 | +20.80% | 21 | 93 | 29.47% |
ADBE240830C00545000 | 2024-07-26 11:34AM EDT | 2024-08-30 | 17.25 | 16.70 | 21.40 | +3.52 | +25.64% | 9 | 7 | 33.74% |
ADBE240906C00545000 | 2024-07-25 9:45AM EDT | 2024-09-06 | 17.74 | 17.90 | 21.10 | 0.00 | - | - | - | 30.39% |
ADBE240920C00545000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 31.05 | 30.20 | 30.70 | +1.90 | +6.52% | 45 | 386 | 37.65% |
ADBE241018C00545000 | 2024-07-26 11:27AM EDT | 2024-10-18 | 34.95 | 35.75 | 36.50 | +0.90 | +2.64% | 1 | 71 | 36.33% |
ADBE241115C00545000 | 2024-07-24 1:20PM EDT | 2024-11-15 | 37.20 | 41.45 | 42.20 | 0.00 | - | 1 | 6 | 36.23% |
ADBE250117C00545000 | 2024-07-24 10:34AM EDT | 2025-01-17 | 50.48 | 52.80 | 54.65 | 0.00 | - | 2 | 23 | 37.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00545000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 10.05 | 8.95 | 9.90 | -1.58 | -13.59% | 71 | 146 | 28.50% |
ADBE240809P00545000 | 2024-07-26 1:33PM EDT | 2024-08-09 | 12.80 | 11.15 | 12.60 | -0.70 | -5.19% | 27 | 98 | 26.54% |
ADBE240816P00545000 | 2024-07-26 2:40PM EDT | 2024-08-16 | 14.95 | 13.70 | 14.25 | -2.00 | -11.80% | 52 | 359 | 24.86% |
ADBE240823P00545000 | 2024-07-26 12:27PM EDT | 2024-08-23 | 15.17 | 14.70 | 17.25 | -6.32 | -29.41% | 7 | 19 | 26.54% |
ADBE240830P00545000 | 2024-07-26 10:58AM EDT | 2024-08-30 | 19.56 | 16.00 | 18.90 | -1.42 | -6.77% | 8 | 186 | 26.20% |
ADBE240920P00545000 | 2024-07-26 1:30PM EDT | 2024-09-20 | 28.69 | 27.85 | 28.30 | -0.36 | -1.24% | 48 | 129 | 31.81% |
ADBE241018P00545000 | 2024-07-26 10:33AM EDT | 2024-10-18 | 34.64 | 31.35 | 32.15 | +1.96 | +6.00% | 6 | 216 | 29.68% |
ADBE241115P00545000 | 2024-07-26 11:36AM EDT | 2024-11-15 | 36.80 | 35.10 | 35.90 | -0.70 | -1.87% | 13 | 39 | 28.84% |
ADBE250117P00545000 | 2024-07-24 3:37PM EDT | 2025-01-17 | 47.79 | 42.50 | 46.35 | 0.00 | - | 1 | 131 | 30.06% |