Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00515000 | 2024-03-28 1:12PM EDT | 2024-03-28 | 0.13 | 0.01 | 0.04 | -0.42 | -76.36% | 518 | 1,198 | 23.63% |
ADBE240405C00515000 | 2024-03-28 1:08PM EDT | 2024-04-05 | 2.34 | 2.27 | 2.39 | -1.56 | -40.00% | 169 | 231 | 22.40% |
ADBE240412C00515000 | 2024-03-28 12:51PM EDT | 2024-04-12 | 4.95 | 5.10 | 5.35 | -1.92 | -27.95% | 43 | 69 | 25.16% |
ADBE240419C00515000 | 2024-03-28 1:17PM EDT | 2024-04-19 | 7.49 | 7.35 | 7.60 | -1.76 | -19.03% | 72 | 398 | 25.87% |
ADBE240426C00515000 | 2024-03-28 12:00PM EDT | 2024-04-26 | 10.53 | 9.85 | 10.15 | -0.69 | -6.15% | 10 | 78 | 27.34% |
ADBE240503C00515000 | 2024-03-28 12:33PM EDT | 2024-05-03 | 12.46 | 11.85 | 12.25 | -0.89 | -6.67% | 5 | 17 | 28.03% |
ADBE240517C00515000 | 2024-03-28 12:59PM EDT | 2024-05-17 | 15.37 | 15.35 | 15.65 | -2.48 | -13.89% | 15 | 406 | 28.53% |
ADBE240621C00515000 | 2024-03-28 1:00PM EDT | 2024-06-21 | 27.90 | 27.95 | 28.20 | -0.96 | -3.33% | 19 | 10 | 34.99% |
ADBE240719C00515000 | 2024-03-27 11:55AM EDT | 2024-07-19 | 35.50 | 32.25 | 32.55 | +3.00 | +9.23% | 1 | 86 | 34.28% |
ADBE240920C00515000 | 2024-03-27 2:12PM EDT | 2024-09-20 | 45.40 | 44.50 | 45.35 | 0.00 | - | 16 | 30 | 36.69% |
ADBE241018C00515000 | 2024-03-26 3:34PM EDT | 2024-10-18 | 53.70 | 48.50 | 49.10 | 0.00 | - | 1 | 6 | 36.60% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00515000 | 2024-03-28 1:03PM EDT | 2024-03-28 | 14.00 | 13.35 | 15.00 | +3.27 | +30.48% | 53 | 632 | 59.40% |
ADBE240405P00515000 | 2024-03-28 1:02PM EDT | 2024-04-05 | 16.07 | 15.25 | 15.70 | +2.07 | +14.79% | 84 | 135 | 22.78% |
ADBE240412P00515000 | 2024-03-28 1:03PM EDT | 2024-04-12 | 18.00 | 17.60 | 18.05 | -0.02 | -0.11% | 376 | 60 | 23.77% |
ADBE240419P00515000 | 2024-03-28 12:54PM EDT | 2024-04-19 | 19.80 | 19.50 | 19.75 | +0.80 | +4.21% | 71 | 585 | 23.58% |
ADBE240426P00515000 | 2024-03-28 11:39AM EDT | 2024-04-26 | 21.24 | 21.30 | 21.80 | -0.21 | -0.98% | 1 | 93 | 24.47% |
ADBE240503P00515000 | 2024-03-22 2:53PM EDT | 2024-05-03 | 27.21 | 22.80 | 23.40 | 0.00 | - | 11 | 11 | 24.67% |
ADBE240517P00515000 | 2024-03-28 1:06PM EDT | 2024-05-17 | 25.35 | 25.30 | 25.65 | -1.60 | -5.94% | 2 | 250 | 24.13% |
ADBE240621P00515000 | 2024-03-28 12:33PM EDT | 2024-06-21 | 34.80 | 35.10 | 35.45 | +1.60 | +4.82% | 13 | 6 | 28.83% |
ADBE240719P00515000 | 2024-03-28 12:32PM EDT | 2024-07-19 | 37.75 | 37.75 | 38.15 | +0.85 | +2.30% | 2 | 115 | 27.47% |
ADBE240920P00515000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 45.35 | 45.75 | 46.85 | -0.50 | -1.09% | 15 | 99 | 28.30% |
ADBE241018P00515000 | 2024-03-27 2:31PM EDT | 2024-10-18 | 47.62 | 48.10 | 48.80 | 0.00 | - | 1 | 41 | 27.60% |