Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00450000 | 2024-03-27 10:17AM EDT | 2024-03-28 | 56.00 | 50.90 | 59.10 | 0.00 | - | 2 | 8 | 119.82% |
ADBE240405C00450000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 66.26 | 51.15 | 59.50 | 0.00 | - | 1 | 102 | 74.88% |
ADBE240412C00450000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 66.91 | 51.65 | 60.40 | 0.00 | - | 1 | 10 | 59.69% |
ADBE240419C00450000 | 2024-03-27 10:01AM EDT | 2024-04-19 | 58.00 | 52.40 | 59.15 | 0.00 | - | 1 | 58 | 45.64% |
ADBE240426C00450000 | 2024-03-27 3:28PM EDT | 2024-04-26 | 58.00 | 53.85 | 60.75 | 0.00 | - | 2 | 1 | 44.56% |
ADBE240517C00450000 | 2024-03-27 1:57PM EDT | 2024-05-17 | 59.50 | 59.40 | 62.75 | 0.00 | - | 1 | 11 | 38.21% |
ADBE240621C00450000 | 2024-03-25 11:43AM EDT | 2024-06-21 | 74.18 | 66.00 | 71.10 | 0.00 | - | 6 | 336 | 40.86% |
ADBE240719C00450000 | 2024-03-27 2:36PM EDT | 2024-07-19 | 71.90 | 70.35 | 75.45 | 0.00 | - | 10 | 45 | 40.26% |
ADBE240816C00450000 | 2024-03-22 1:16PM EDT | 2024-08-16 | 76.50 | 74.20 | 80.15 | 0.00 | - | 7 | 10 | 40.55% |
ADBE240920C00450000 | 2024-03-20 11:38AM EDT | 2024-09-20 | 94.49 | 82.50 | 85.85 | 0.00 | - | 3 | 34 | 41.07% |
ADBE241018C00450000 | 2024-03-26 11:58AM EDT | 2024-10-18 | 92.50 | 86.55 | 89.85 | 0.00 | - | 2 | 10 | 41.22% |
ADBE241220C00450000 | 2024-03-28 1:28PM EDT | 2024-12-20 | 95.93 | 96.30 | 100.35 | -0.20 | -0.21% | 5 | 23 | 42.98% |
ADBE250117C00450000 | 2024-03-27 2:14PM EDT | 2025-01-17 | 100.00 | 100.15 | 103.30 | 0.00 | - | 1 | 468 | 42.73% |
ADBE250321C00450000 | 2024-03-28 9:38AM EDT | 2025-03-21 | 111.00 | 106.90 | 111.70 | -3.00 | -2.63% | 1 | 9 | 43.53% |
ADBE250620C00450000 | 2024-03-27 12:56PM EDT | 2025-06-20 | 118.00 | 118.10 | 121.70 | 0.00 | - | 2 | 22 | 43.90% |
ADBE260116C00450000 | 2024-03-26 2:41PM EDT | 2026-01-16 | 146.75 | 138.45 | 142.90 | 0.00 | - | 1 | 14 | 45.05% |
ADBE261218C00450000 | 2024-03-22 11:51AM EDT | 2026-12-18 | 165.00 | 163.00 | 173.00 | 0.00 | - | 1 | 7 | 46.99% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00450000 | 2024-03-28 2:41PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 47 | 476 | 89.06% |
ADBE240405P00450000 | 2024-03-28 3:23PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.26 | -0.06 | -33.33% | 73 | 532 | 37.16% |
ADBE240412P00450000 | 2024-03-28 1:38PM EDT | 2024-04-12 | 0.41 | 0.15 | 0.47 | -0.09 | -18.00% | 22 | 84 | 30.86% |
ADBE240419P00450000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.60 | 0.60 | 0.97 | -0.26 | -30.23% | 49 | 1,796 | 29.79% |
ADBE240426P00450000 | 2024-03-28 3:24PM EDT | 2024-04-26 | 1.10 | 1.04 | 1.25 | -0.24 | -17.91% | 13 | 192 | 27.64% |
ADBE240503P00450000 | 2024-03-28 12:05PM EDT | 2024-05-03 | 2.05 | 0.89 | 2.62 | -0.08 | -3.76% | 7 | 33 | 30.21% |
ADBE240517P00450000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 3.10 | 2.82 | 3.35 | -0.26 | -7.74% | 48 | 3,204 | 27.72% |
ADBE240621P00450000 | 2024-03-28 12:06PM EDT | 2024-06-21 | 10.00 | 9.20 | 9.60 | +0.65 | +6.95% | 16 | 1,724 | 31.57% |
ADBE240719P00450000 | 2024-03-28 2:41PM EDT | 2024-07-19 | 11.25 | 11.20 | 11.55 | -0.50 | -4.26% | 10 | 1,152 | 29.80% |
ADBE240816P00450000 | 2024-03-28 9:59AM EDT | 2024-08-16 | 13.75 | 13.75 | 14.20 | +0.25 | +1.85% | 2 | 486 | 29.48% |
ADBE240920P00450000 | 2024-03-28 1:23PM EDT | 2024-09-20 | 18.40 | 18.10 | 18.65 | -0.50 | -2.65% | 3 | 1,696 | 30.40% |
ADBE241018P00450000 | 2024-03-27 10:02AM EDT | 2024-10-18 | 20.50 | 19.20 | 22.30 | -0.70 | -3.30% | 1 | 478 | 31.20% |
ADBE241220P00450000 | 2024-03-28 1:08PM EDT | 2024-12-20 | 26.56 | 25.05 | 26.95 | +0.26 | +0.99% | 6 | 169 | 30.49% |
ADBE250117P00450000 | 2024-03-28 10:52AM EDT | 2025-01-17 | 27.95 | 28.35 | 28.80 | -1.04 | -3.59% | 3 | 963 | 30.21% |
ADBE250321P00450000 | 2024-03-27 11:35AM EDT | 2025-03-21 | 32.60 | 32.30 | 33.35 | -1.75 | -5.09% | 1 | 108 | 30.07% |
ADBE250620P00450000 | 2024-03-28 10:24AM EDT | 2025-06-20 | 38.98 | 36.60 | 39.50 | -1.12 | -2.79% | 1 | 371 | 30.02% |
ADBE260116P00450000 | 2024-03-26 12:02PM EDT | 2026-01-16 | 49.00 | 47.65 | 51.10 | 0.00 | - | 1 | 357 | 29.64% |
ADBE261218P00450000 | 2024-03-27 3:43PM EDT | 2026-12-18 | 62.75 | 59.60 | 66.35 | 0.00 | - | 13 | 123 | 29.28% |