Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00550000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 0.13 | 0.12 | 0.15 | -0.22 | -62.86% | 184 | 690 | 28.03% |
ADBE240412C00550000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 0.70 | 0.60 | 0.74 | -0.29 | -29.29% | 53 | 292 | 27.22% |
ADBE240419C00550000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.54 | 1.47 | 1.59 | -0.56 | -26.67% | 682 | 4,943 | 27.00% |
ADBE240426C00550000 | 2024-03-28 12:30PM EDT | 2024-04-26 | 2.65 | 2.38 | 2.89 | -0.80 | -23.19% | 29 | 98 | 27.97% |
ADBE240503C00550000 | 2024-03-28 11:08AM EDT | 2024-05-03 | 3.89 | 3.90 | 4.50 | -0.41 | -9.53% | 5 | 17 | 29.18% |
ADBE240517C00550000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 6.35 | 6.15 | 6.40 | -0.40 | -5.93% | 104 | 549 | 28.35% |
ADBE240621C00550000 | 2024-03-28 3:22PM EDT | 2024-06-21 | 17.06 | 16.55 | 16.90 | +0.06 | +0.35% | 767 | 4,653 | 34.55% |
ADBE240719C00550000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 20.65 | 20.35 | 20.70 | +0.12 | +0.58% | 20 | 109 | 33.64% |
ADBE240816C00550000 | 2024-03-28 1:52PM EDT | 2024-08-16 | 24.10 | 24.50 | 25.00 | -3.90 | -13.93% | 5 | 41 | 33.75% |
ADBE240920C00550000 | 2024-03-27 10:38AM EDT | 2024-09-20 | 32.60 | 31.35 | 33.10 | 0.00 | - | 1 | 147 | 36.20% |
ADBE241018C00550000 | 2024-03-27 1:01PM EDT | 2024-10-18 | 35.25 | 34.15 | 36.30 | 0.00 | - | 14 | 59 | 35.79% |
ADBE241220C00550000 | 2024-03-28 10:53AM EDT | 2024-12-20 | 46.51 | 44.45 | 46.85 | +0.91 | +2.00% | 2 | 46 | 37.48% |
ADBE250117C00550000 | 2024-03-28 12:57PM EDT | 2025-01-17 | 48.37 | 47.70 | 51.25 | -0.22 | -0.45% | 6 | 240 | 38.10% |
ADBE250321C00550000 | 2024-03-28 9:38AM EDT | 2025-03-21 | 59.00 | 57.45 | 58.90 | +1.20 | +2.08% | 2 | 27 | 38.43% |
ADBE260116C00550000 | 2024-03-26 11:53AM EDT | 2026-01-16 | 95.50 | 90.10 | 94.35 | 0.00 | - | 5 | 641 | 41.45% |
ADBE261218C00550000 | 2024-03-22 10:24AM EDT | 2026-12-18 | 119.00 | 117.05 | 126.95 | 0.00 | - | 1 | 48 | 43.71% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00550000 | 2024-03-27 10:37AM EDT | 2024-04-05 | 46.38 | 41.25 | 48.85 | 0.00 | - | 15 | 72 | 56.42% |
ADBE240412P00550000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 45.66 | 41.90 | 49.75 | +0.48 | +1.06% | 3 | 217 | 44.67% |
ADBE240419P00550000 | 2024-03-28 3:01PM EDT | 2024-04-19 | 46.44 | 43.00 | 48.35 | -0.48 | -1.02% | 24 | 767 | 32.34% |
ADBE240426P00550000 | 2024-03-28 11:04AM EDT | 2024-04-26 | 46.75 | 43.40 | 49.70 | -1.25 | -2.60% | 11 | 33 | 32.00% |
ADBE240517P00550000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 48.47 | 46.25 | 49.90 | -3.13 | -6.07% | 10 | 251 | 24.77% |
ADBE240621P00550000 | 2024-03-26 3:32PM EDT | 2024-06-21 | 54.83 | 53.50 | 57.80 | 0.00 | - | 2 | 743 | 29.36% |
ADBE240719P00550000 | 2024-03-25 1:24PM EDT | 2024-07-19 | 56.96 | 57.55 | 59.30 | 0.00 | - | 1 | 212 | 27.00% |
ADBE240816P00550000 | 2024-03-25 12:33PM EDT | 2024-08-16 | 60.00 | 58.50 | 61.30 | 0.00 | - | 10 | 78 | 25.96% |
ADBE240920P00550000 | 2024-03-26 3:17PM EDT | 2024-09-20 | 64.05 | 64.50 | 67.00 | 0.00 | - | 1 | 242 | 27.66% |
ADBE241018P00550000 | 2024-03-15 2:29PM EDT | 2024-10-18 | 78.99 | 63.60 | 69.30 | 0.00 | - | 2 | 61 | 27.31% |
ADBE241220P00550000 | 2024-03-25 1:30PM EDT | 2024-12-20 | 73.20 | 69.85 | 75.40 | +0.48 | +0.66% | 2 | 82 | 27.56% |
ADBE250117P00550000 | 2024-03-28 1:47PM EDT | 2025-01-17 | 76.39 | 72.70 | 75.75 | -0.16 | -0.21% | 1 | 675 | 26.42% |
ADBE250321P00550000 | 2024-03-15 10:13AM EDT | 2025-03-21 | 90.11 | 78.70 | 80.50 | 0.00 | - | 20 | 31 | 26.43% |
ADBE260116P00550000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 97.95 | 95.55 | 98.90 | 0.00 | - | 9 | 128 | 26.35% |
ADBE261218P00550000 | 2024-03-18 1:11PM EDT | 2026-12-18 | 107.91 | 107.00 | 116.00 | 0.00 | - | 1 | 3 | 26.61% |