Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00510000 | 2024-03-28 12:28PM EDT | 2024-03-28 | 0.06 | 0.02 | 0.07 | -1.28 | -95.52% | 1,141 | 1,335 | 18.75% |
ADBE240405C00510000 | 2024-03-28 12:25PM EDT | 2024-04-05 | 3.69 | 3.55 | 3.75 | -1.71 | -31.67% | 188 | 477 | 23.32% |
ADBE240412C00510000 | 2024-03-28 12:17PM EDT | 2024-04-12 | 6.95 | 6.80 | 7.10 | -2.05 | -22.78% | 21 | 114 | 26.07% |
ADBE240419C00510000 | 2024-03-28 12:05PM EDT | 2024-04-19 | 9.50 | 9.30 | 9.55 | -1.72 | -15.33% | 62 | 783 | 26.80% |
ADBE240426C00510000 | 2024-03-28 12:00PM EDT | 2024-04-26 | 12.47 | 11.90 | 12.25 | -1.00 | -7.42% | 8 | 103 | 28.28% |
ADBE240503C00510000 | 2024-03-28 10:07AM EDT | 2024-05-03 | 16.41 | 14.00 | 14.45 | +1.14 | +7.47% | 3 | 38 | 28.96% |
ADBE240517C00510000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 18.20 | 17.65 | 17.95 | -1.50 | -7.61% | 85 | 474 | 29.39% |
ADBE240621C00510000 | 2024-03-28 10:31AM EDT | 2024-06-21 | 31.76 | 30.30 | 30.60 | +0.31 | +0.99% | 3 | 404 | 35.69% |
ADBE240719C00510000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 34.87 | 34.75 | 34.95 | -2.13 | -5.76% | 7 | 114 | 34.89% |
ADBE240816C00510000 | 2024-03-28 9:37AM EDT | 2024-08-16 | 41.32 | 39.40 | 39.75 | +0.82 | +2.02% | 2 | 45 | 35.11% |
ADBE240920C00510000 | 2024-03-28 11:16AM EDT | 2024-09-20 | 47.85 | 47.10 | 47.65 | -1.15 | -2.35% | 3 | 228 | 37.13% |
ADBE241018C00510000 | 2024-03-26 12:00PM EDT | 2024-10-18 | 58.00 | 51.15 | 51.70 | 0.00 | - | 2 | 15 | 37.21% |
ADBE241220C00510000 | 2024-03-27 11:44AM EDT | 2024-12-20 | 63.20 | 61.80 | 62.50 | 0.00 | - | 5 | 23 | 38.88% |
ADBE250117C00510000 | 2024-03-28 12:01PM EDT | 2025-01-17 | 65.95 | 65.15 | 65.80 | -0.15 | -0.23% | 2 | 153 | 38.84% |
ADBE250321C00510000 | 2024-03-25 1:03PM EDT | 2025-03-21 | 81.25 | 73.70 | 75.20 | 0.00 | - | 1 | 9 | 40.05% |
ADBE260116C00510000 | 2024-03-27 9:38AM EDT | 2026-01-16 | 118.00 | 107.05 | 109.35 | 0.00 | - | 212 | 984 | 42.52% |
ADBE261218C00510000 | 2024-03-26 2:48PM EDT | 2026-12-18 | 143.45 | 133.30 | 141.90 | 0.00 | - | 30 | 51 | 44.92% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00510000 | 2024-03-28 12:26PM EDT | 2024-03-28 | 8.55 | 7.80 | 11.00 | +2.48 | +40.86% | 128 | 626 | 50.81% |
ADBE240405P00510000 | 2024-03-28 12:16PM EDT | 2024-04-05 | 11.38 | 11.25 | 11.60 | +0.97 | +9.32% | 85 | 192 | 19.25% |
ADBE240412P00510000 | 2024-03-28 12:22PM EDT | 2024-04-12 | 14.02 | 14.00 | 14.40 | +0.92 | +7.02% | 4 | 96 | 21.86% |
ADBE240419P00510000 | 2024-03-28 12:26PM EDT | 2024-04-19 | 16.12 | 15.95 | 16.30 | +1.02 | +6.75% | 22 | 864 | 22.23% |
ADBE240426P00510000 | 2024-03-28 10:46AM EDT | 2024-04-26 | 16.15 | 17.95 | 18.40 | -3.42 | -17.48% | 1 | 86 | 23.26% |
ADBE240503P00510000 | 2024-03-27 9:52AM EDT | 2024-05-03 | 17.00 | 19.15 | 20.35 | 0.00 | - | 1 | 6 | 24.08% |
ADBE240517P00510000 | 2024-03-28 12:01PM EDT | 2024-05-17 | 22.00 | 22.25 | 22.60 | +1.10 | +5.26% | 41 | 340 | 23.57% |
ADBE240621P00510000 | 2024-03-28 11:39AM EDT | 2024-06-21 | 32.15 | 32.20 | 32.50 | +0.25 | +0.78% | 8 | 365 | 28.41% |
ADBE240719P00510000 | 2024-03-27 2:34PM EDT | 2024-07-19 | 34.84 | 34.80 | 35.25 | 0.00 | - | 10 | 159 | 27.15% |
ADBE240816P00510000 | 2024-03-28 10:38AM EDT | 2024-08-16 | 35.95 | 37.70 | 38.25 | -1.31 | -3.52% | 2 | 43 | 26.73% |
ADBE240920P00510000 | 2024-03-27 10:55AM EDT | 2024-09-20 | 41.02 | 42.90 | 43.45 | -1.33 | -3.14% | 1 | 273 | 27.68% |
ADBE241018P00510000 | 2024-03-27 12:02PM EDT | 2024-10-18 | 46.43 | 45.35 | 45.85 | 0.00 | - | 2 | 10 | 27.33% |
ADBE241220P00510000 | 2024-03-27 1:58PM EDT | 2024-12-20 | 52.19 | 51.75 | 52.60 | 0.00 | - | 4 | 26 | 27.84% |
ADBE250117P00510000 | 2024-03-27 1:42PM EDT | 2025-01-17 | 54.55 | 53.60 | 54.25 | 0.00 | - | 3 | 305 | 27.41% |
ADBE250321P00510000 | 2024-03-26 12:56PM EDT | 2025-03-21 | 58.17 | 56.75 | 59.55 | 0.00 | - | 1 | 21 | 27.57% |
ADBE260116P00510000 | 2024-03-27 2:05PM EDT | 2026-01-16 | 76.10 | 76.10 | 78.05 | 0.00 | - | 42 | 45 | 27.27% |
ADBE261218P00510000 | 2024-03-26 10:19AM EDT | 2026-12-18 | 90.10 | 87.45 | 95.05 | 0.00 | - | 2 | 37 | 27.42% |