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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00565000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 1.56 | 1.47 | 1.98 | -0.14 | -8.24% | 481 | 92 | 29.96% |
ADBE240809C00565000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 3.25 | 2.80 | 4.50 | -0.55 | -14.47% | 4 | 37 | 29.41% |
ADBE240816C00565000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 5.31 | 4.10 | 6.60 | +1.81 | +51.71% | 25 | 478 | 28.90% |
ADBE240823C00565000 | 2024-07-26 11:05AM EDT | 2024-08-23 | 7.20 | 7.45 | 8.60 | -0.50 | -6.49% | 10 | 18 | 28.83% |
ADBE240830C00565000 | 2024-07-25 9:34AM EDT | 2024-08-30 | 9.25 | 8.60 | 10.95 | +1.67 | +22.03% | 1 | 59 | 29.63% |
ADBE240920C00565000 | 2024-07-26 1:20PM EDT | 2024-09-20 | 22.40 | 21.10 | 23.25 | +4.30 | +23.76% | 10 | 495 | 38.55% |
ADBE241018C00565000 | 2024-07-26 9:56AM EDT | 2024-10-18 | 25.50 | 26.40 | 28.60 | +0.10 | +0.39% | 3 | 809 | 36.70% |
ADBE241115C00565000 | 2024-07-26 1:32PM EDT | 2024-11-15 | 33.20 | 31.45 | 34.00 | +1.60 | +5.06% | 6 | 39 | 36.32% |
ADBE250117C00565000 | 2024-07-25 2:15PM EDT | 2025-01-17 | 43.30 | 43.75 | 46.45 | 0.00 | - | 2 | 98 | 37.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00565000 | 2024-07-25 10:05AM EDT | 2024-08-02 | 33.70 | 22.50 | 25.40 | 0.00 | - | 2 | 45 | 34.25% |
ADBE240809P00565000 | 2024-07-24 12:28PM EDT | 2024-08-09 | 33.68 | 23.40 | 26.25 | 0.00 | - | 1 | 29 | 26.96% |
ADBE240816P00565000 | 2024-07-25 1:16PM EDT | 2024-08-16 | 28.32 | 25.00 | 27.50 | 0.00 | - | 1 | 244 | 25.08% |
ADBE240823P00565000 | 2024-07-24 9:53AM EDT | 2024-08-23 | 27.97 | 25.75 | 30.30 | 0.00 | - | 3 | 37 | 27.22% |
ADBE240830P00565000 | 2024-07-24 10:54AM EDT | 2024-08-30 | 34.85 | 27.90 | 32.30 | 0.00 | - | 1 | 131 | 27.67% |
ADBE240920P00565000 | 2024-07-24 2:17PM EDT | 2024-09-20 | 42.15 | 37.85 | 40.95 | -2.25 | -5.07% | 2 | 332 | 32.68% |
ADBE241018P00565000 | 2024-07-25 10:26AM EDT | 2024-10-18 | 49.66 | 40.40 | 43.05 | 0.00 | - | 11 | 201 | 28.77% |
ADBE241115P00565000 | 2024-07-25 2:38PM EDT | 2024-11-15 | 47.50 | 44.55 | 46.75 | 0.00 | - | 2 | 108 | 28.07% |
ADBE250117P00565000 | 2024-07-22 11:43AM EDT | 2025-01-17 | 47.52 | 52.00 | 55.95 | 0.00 | - | 1 | 92 | 28.66% |