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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00575000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.79 | 0.29 | 1.00 | -0.01 | -1.25% | 279 | 120 | 31.29% |
ADBE240809C00575000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 1.97 | 1.26 | 2.92 | +0.20 | +11.30% | 16 | 36 | 30.54% |
ADBE240816C00575000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.95 | +0.74 | +27.82% | 21 | 308 | 27.88% |
ADBE240823C00575000 | 2024-07-26 12:30PM EDT | 2024-08-23 | 5.56 | 4.85 | 5.90 | +0.36 | +6.92% | 1 | 86 | 28.51% |
ADBE240830C00575000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 6.85 | 6.35 | 7.75 | +2.05 | +42.71% | 2 | 11 | 28.91% |
ADBE240920C00575000 | 2024-07-25 11:42AM EDT | 2024-09-20 | 13.94 | 16.35 | 20.80 | 0.00 | - | 8 | 415 | 39.77% |
ADBE241018C00575000 | 2024-07-25 11:42AM EDT | 2024-10-18 | 18.60 | 20.85 | 23.45 | 0.00 | - | 11 | 224 | 35.12% |
ADBE241115C00575000 | 2024-07-25 2:25PM EDT | 2024-11-15 | 28.05 | 27.60 | 29.80 | +0.65 | +2.37% | 5 | 59 | 35.85% |
ADBE250117C00575000 | 2024-07-26 12:01PM EDT | 2025-01-17 | 39.25 | 38.10 | 42.10 | +3.57 | +10.01% | 4 | 1,445 | 36.97% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00575000 | 2024-07-25 12:21PM EDT | 2024-08-02 | 38.33 | 31.25 | 35.55 | +0.35 | +0.92% | 1 | 27 | 43.56% |
ADBE240809P00575000 | 2024-07-25 12:21PM EDT | 2024-08-09 | 38.05 | 31.90 | 34.75 | 0.00 | - | 2 | 92 | 27.72% |
ADBE240816P00575000 | 2024-07-26 12:41PM EDT | 2024-08-16 | 32.54 | 32.80 | 35.45 | -12.82 | -28.26% | 1 | 92 | 24.85% |
ADBE240823P00575000 | 2024-07-17 10:09AM EDT | 2024-08-23 | 26.76 | 34.90 | 38.45 | 0.00 | - | 5 | 10 | 28.49% |
ADBE240920P00575000 | 2024-07-23 3:13PM EDT | 2024-09-20 | 41.85 | 43.35 | 47.55 | 0.00 | - | 8 | 153 | 32.50% |
ADBE241018P00575000 | 2024-07-24 11:43AM EDT | 2024-10-18 | 52.75 | 48.05 | 49.40 | 0.00 | - | 13 | 69 | 28.46% |
ADBE241115P00575000 | 2024-07-22 12:08PM EDT | 2024-11-15 | 43.20 | 51.15 | 52.85 | 0.00 | - | 1 | 20 | 27.68% |
ADBE250117P00575000 | 2024-07-08 2:33PM EDT | 2025-01-17 | 43.65 | 56.70 | 61.80 | 0.00 | - | 2 | 254 | 28.31% |