Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00535000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.41 | 0.32 | 0.52 | -0.41 | -50.00% | 227 | 319 | 25.59% |
ADBE240412C00535000 | 2024-03-28 3:21PM EDT | 2024-04-12 | 1.79 | 1.08 | 1.84 | -0.49 | -21.49% | 35 | 64 | 25.99% |
ADBE240419C00535000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.31 | 2.73 | 3.40 | -0.64 | -16.20% | 118 | 613 | 26.50% |
ADBE240426C00535000 | 2024-03-28 3:24PM EDT | 2024-04-26 | 5.43 | 4.85 | 5.30 | -0.52 | -8.74% | 5 | 45 | 27.64% |
ADBE240503C00535000 | 2024-03-28 2:16PM EDT | 2024-05-03 | 6.72 | 5.60 | 7.15 | -0.67 | -9.07% | 4 | 29 | 28.44% |
ADBE240517C00535000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 9.92 | 9.65 | 9.90 | +0.17 | +1.74% | 6 | 337 | 28.44% |
ADBE240621C00535000 | 2024-03-28 2:09PM EDT | 2024-06-21 | 20.99 | 21.35 | 21.70 | -0.41 | -1.92% | 4 | 8 | 34.83% |
ADBE240719C00535000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 25.70 | 25.45 | 25.80 | -0.35 | -1.34% | 11 | 103 | 33.97% |
ADBE240920C00535000 | 2024-03-28 12:00PM EDT | 2024-09-20 | 36.80 | 35.70 | 38.65 | -1.45 | -3.79% | 2 | 49 | 36.53% |
ADBE241018C00535000 | 2024-03-28 1:35PM EDT | 2024-10-18 | 40.81 | 39.90 | 43.85 | -7.59 | -15.68% | 3 | 8 | 37.40% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00535000 | 2024-03-28 2:47PM EDT | 2024-04-05 | 32.32 | 27.20 | 33.05 | +0.94 | +3.00% | 2 | 32 | 40.15% |
ADBE240412P00535000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 30.71 | 29.60 | 33.35 | +2.05 | +7.15% | 5 | 32 | 30.46% |
ADBE240419P00535000 | 2024-03-28 11:30AM EDT | 2024-04-19 | 34.29 | 30.90 | 34.45 | -1.11 | -3.14% | 1 | 416 | 28.38% |
ADBE240426P00535000 | 2024-03-27 11:45AM EDT | 2024-04-26 | 36.50 | 30.30 | 35.00 | 0.00 | - | 1 | 23 | 26.03% |
ADBE240503P00535000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 34.14 | 31.55 | 36.20 | -3.92 | -10.30% | 2 | 4 | 25.82% |
ADBE240517P00535000 | 2024-03-28 10:59AM EDT | 2024-05-17 | 37.70 | 36.65 | 37.05 | -0.24 | -0.63% | 5 | 183 | 23.33% |
ADBE240719P00535000 | 2024-03-26 3:17PM EDT | 2024-07-19 | 46.96 | 47.80 | 48.35 | 0.00 | - | 2 | 89 | 26.73% |
ADBE240920P00535000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 57.50 | 55.15 | 56.45 | +1.55 | +2.77% | 3 | 63 | 27.42% |
ADBE241018P00535000 | 2024-03-15 11:41AM EDT | 2024-10-18 | 70.36 | 55.90 | 59.20 | 0.00 | - | 2 | 6 | 27.34% |