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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00555000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.59 | 2.81 | 4.25 | -0.58 | -13.91% | 193 | 187 | 30.34% |
ADBE240809C00555000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 6.50 | 6.30 | 8.20 | +1.00 | +18.18% | 87 | 25 | 31.64% |
ADBE240816C00555000 | 2024-07-26 11:37AM EDT | 2024-08-16 | 7.90 | 8.70 | 9.80 | 0.00 | - | 5 | 351 | 29.08% |
ADBE240823C00555000 | 2024-07-26 10:45AM EDT | 2024-08-23 | 9.90 | 10.35 | 12.25 | +2.04 | +25.95% | 10 | 49 | 29.41% |
ADBE240830C00555000 | 2024-07-25 12:10PM EDT | 2024-08-30 | 10.85 | 11.85 | 14.40 | 0.00 | - | 5 | 4 | 29.60% |
ADBE240920C00555000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 26.00 | 25.40 | 26.10 | +4.60 | +21.50% | 7 | 285 | 37.34% |
ADBE241018C00555000 | 2024-07-26 1:09PM EDT | 2024-10-18 | 31.55 | 30.90 | 31.50 | +2.10 | +7.13% | 5 | 96 | 35.70% |
ADBE241115C00555000 | 2024-07-25 2:22PM EDT | 2024-11-15 | 36.00 | 36.60 | 37.15 | 0.00 | - | 9 | 13 | 35.63% |
ADBE250117C00555000 | 2024-07-26 9:38AM EDT | 2025-01-17 | 46.11 | 46.50 | 52.30 | +4.06 | +9.66% | 2 | 60 | 38.61% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00555000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 14.40 | 14.20 | 17.25 | -7.70 | -34.84% | 26 | 59 | 32.02% |
ADBE240809P00555000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 17.65 | 16.95 | 18.75 | -2.48 | -12.32% | 4 | 60 | 26.56% |
ADBE240816P00555000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 20.14 | 18.70 | 20.20 | -6.01 | -22.98% | 21 | 253 | 24.70% |
ADBE240823P00555000 | 2024-07-25 10:01AM EDT | 2024-08-23 | 29.30 | 20.65 | 22.85 | 0.00 | - | 1 | 29 | 26.04% |
ADBE240830P00555000 | 2024-07-26 10:58AM EDT | 2024-08-30 | 25.16 | 21.50 | 24.75 | +4.81 | +23.64% | 8 | 22 | 26.22% |
ADBE240920P00555000 | 2024-07-26 1:28PM EDT | 2024-09-20 | 32.55 | 33.05 | 33.65 | -5.35 | -14.12% | 1 | 515 | 31.40% |
ADBE241018P00555000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 36.55 | 36.60 | 37.30 | -2.80 | -7.12% | 1 | 45 | 29.18% |
ADBE241115P00555000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 40.25 | 40.20 | 41.00 | -1.30 | -3.13% | 1 | 10 | 28.37% |
ADBE250117P00555000 | 2024-07-25 3:16PM EDT | 2025-01-17 | 50.80 | 46.45 | 50.65 | 0.00 | - | 1 | 22 | 29.14% |