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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802C00590000 | 2024-07-26 2:50PM EDT | 2024-08-02 | 0.22 | 0.06 | 0.45 | -0.18 | -45.00% | 375 | 488 | 34.84% |
ADBE240809C00590000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 0.78 | 0.44 | 1.03 | +0.19 | +32.20% | 19 | 21 | 29.30% |
ADBE240816C00590000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 1.42 | 1.14 | 1.85 | -0.04 | -2.74% | 10 | 426 | 27.73% |
ADBE240823C00590000 | 2024-07-26 11:53AM EDT | 2024-08-23 | 2.52 | 2.37 | 3.15 | -0.05 | -1.95% | 21 | 26 | 28.12% |
ADBE240830C00590000 | 2024-07-24 11:17AM EDT | 2024-08-30 | 3.05 | 2.12 | 6.15 | -0.32 | -9.50% | 1 | 9 | 31.93% |
ADBE240920C00590000 | 2024-07-26 3:07PM EDT | 2024-09-20 | 12.85 | 12.90 | 13.50 | +0.95 | +7.98% | 4 | 1,127 | 35.96% |
ADBE241018C00590000 | 2024-07-25 2:43PM EDT | 2024-10-18 | 17.00 | 15.85 | 20.25 | 0.00 | - | 6 | 146 | 36.58% |
ADBE241115C00590000 | 2024-07-25 2:39PM EDT | 2024-11-15 | 22.30 | 22.20 | 24.55 | 0.00 | - | 5 | 18 | 35.50% |
ADBE241220C00590000 | 2024-07-25 12:07PM EDT | 2024-12-20 | 27.57 | 28.10 | 32.65 | 0.00 | - | 1 | 135 | 37.13% |
ADBE250117C00590000 | 2024-07-25 3:16PM EDT | 2025-01-17 | 33.05 | 33.20 | 35.15 | 0.00 | - | 14 | 620 | 35.74% |
ADBE250321C00590000 | 2024-07-26 12:01PM EDT | 2025-03-21 | 43.30 | 41.70 | 45.00 | +4.10 | +10.46% | 2 | 39 | 36.37% |
ADBE260116C00590000 | 2024-07-25 11:59AM EDT | 2026-01-16 | 77.90 | 79.60 | 85.55 | 0.00 | - | 1 | 250 | 39.61% |
ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 48.56% |
ADBE261218C00590000 | 2024-07-05 3:23PM EDT | 2026-12-18 | 145.49 | 114.95 | 121.85 | 0.00 | - | 1 | 4 | 42.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240816P00590000 | 2024-07-26 11:43AM EDT | 2024-08-16 | 49.91 | 46.60 | 49.90 | -8.69 | -14.83% | 2 | 96 | 29.65% |
ADBE240823P00590000 | 2024-07-09 10:00AM EDT | 2024-08-23 | 27.85 | 46.40 | 51.90 | 0.00 | - | - | 1 | 31.34% |
ADBE240920P00590000 | 2024-07-19 1:37PM EDT | 2024-09-20 | 50.00 | 54.75 | 56.55 | 0.00 | - | 3 | 124 | 29.63% |
ADBE241018P00590000 | 2024-07-11 12:27PM EDT | 2024-10-18 | 46.65 | 57.30 | 59.70 | 0.00 | - | 1 | 3 | 27.86% |
ADBE241220P00590000 | 2024-07-24 1:43PM EDT | 2024-12-20 | 71.95 | 65.25 | 67.95 | 0.00 | - | 12 | 49 | 27.77% |
ADBE250117P00590000 | 2024-07-25 2:17PM EDT | 2025-01-17 | 70.10 | 66.55 | 70.00 | 0.00 | - | 13 | 202 | 26.92% |
ADBE250321P00590000 | 2024-06-06 10:24AM EDT | 2025-03-21 | 132.17 | 54.00 | 57.60 | 0.00 | - | 1 | 21 | 15.13% |
ADBE260116P00590000 | 2024-07-09 10:01AM EDT | 2026-01-16 | 81.25 | 91.15 | 100.00 | 0.00 | - | 4 | 20 | 27.04% |