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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517C00620000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 303 | 53.32% |
ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 1.05 | 0.00 | - | - | 1 | 54.88% |
ADBE240621C00620000 | 2024-05-07 1:21PM EDT | 2024-06-21 | 1.30 | 0.79 | 1.26 | 0.00 | - | 2 | 864 | 39.20% |
ADBE240719C00620000 | 2024-05-07 10:58AM EDT | 2024-07-19 | 2.16 | 1.65 | 1.95 | 0.00 | - | 2 | 181 | 33.58% |
ADBE240816C00620000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 3.10 | 2.91 | 3.25 | -0.90 | -22.50% | 1 | 213 | 32.04% |
ADBE240920C00620000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 8.04 | 5.70 | 7.10 | 0.00 | - | 6 | 71 | 34.10% |
ADBE241018C00620000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 10.07 | 8.70 | 9.40 | 0.00 | - | 2 | 30 | 33.93% |
ADBE241220C00620000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 17.74 | 14.85 | 16.60 | 0.00 | - | 3 | 106 | 35.41% |
ADBE250117C00620000 | 2024-05-07 2:41PM EDT | 2025-01-17 | 20.15 | 17.80 | 18.75 | 0.00 | - | 11 | 440 | 35.09% |
ADBE250321C00620000 | 2024-05-01 1:43PM EDT | 2025-03-21 | 20.40 | 24.40 | 25.80 | 0.00 | - | 7 | 93 | 36.07% |
ADBE250620C00620000 | 2024-05-08 3:39PM EDT | 2025-06-20 | 34.23 | 31.50 | 34.95 | -1.77 | -4.92% | 1 | 245 | 36.78% |
ADBE260116C00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 55.63 | 52.05 | 56.05 | 0.00 | - | 1 | 569 | 38.65% |
ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 77.00 | 86.00 | 0.00 | - | 1 | 36 | 40.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517P00620000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 131.68 | 129.65 | 134.35 | +2.73 | +2.12% | 172 | 9 | 57.62% |
ADBE240621P00620000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 133.45 | 129.90 | 134.10 | +5.50 | +4.30% | 102 | 9 | 43.93% |
ADBE240719P00620000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 146.45 | 127.85 | 133.70 | 0.00 | - | 25 | 7 | 33.07% |
ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 40.02% |
ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 47.28% |
ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 133.50 | 137.15 | 0.00 | - | 52 | 20 | 24.23% |
ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 133.90 | 137.65 | 0.00 | - | 4 | 173 | 23.46% |
ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 138.15 | 144.50 | 0.00 | - | 1 | 30 | 23.81% |
ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 145.80 | 151.55 | 0.00 | - | 1 | 13 | 23.01% |