Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00600000 | 2024-03-28 12:36PM EDT | 2024-04-05 | 0.01 | 0.02 | 0.10 | -0.12 | -92.31% | 11 | 122 | 48.24% |
ADBE240412C00600000 | 2024-03-27 9:54AM EDT | 2024-04-12 | 0.09 | 0.03 | 0.20 | 0.00 | - | 3 | 114 | 38.53% |
ADBE240419C00600000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 0.21 | 0.20 | 0.25 | -0.10 | -32.26% | 37 | 5,701 | 32.81% |
ADBE240426C00600000 | 2024-03-28 1:25PM EDT | 2024-04-26 | 0.48 | 0.40 | 0.71 | -0.17 | -26.15% | 28 | 163 | 33.75% |
ADBE240503C00600000 | 2024-03-28 10:47AM EDT | 2024-05-03 | 0.72 | 0.32 | 0.91 | -0.21 | -22.58% | 6 | 8 | 31.70% |
ADBE240517C00600000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 1.24 | 1.00 | 1.37 | -0.33 | -21.02% | 641 | 2,108 | 29.19% |
ADBE240621C00600000 | 2024-03-28 2:13PM EDT | 2024-06-21 | 6.70 | 6.70 | 7.00 | -0.50 | -6.94% | 37 | 1,605 | 34.41% |
ADBE240719C00600000 | 2024-03-28 3:20PM EDT | 2024-07-19 | 9.35 | 8.35 | 9.45 | -0.10 | -1.06% | 23 | 577 | 33.13% |
ADBE240816C00600000 | 2024-03-27 1:48PM EDT | 2024-08-16 | 12.00 | 11.85 | 12.25 | 0.00 | - | 5 | 109 | 32.73% |
ADBE240920C00600000 | 2024-03-28 2:24PM EDT | 2024-09-20 | 17.30 | 17.15 | 18.30 | -0.55 | -3.08% | 26 | 348 | 34.71% |
ADBE241018C00600000 | 2024-03-28 2:10PM EDT | 2024-10-18 | 20.40 | 18.35 | 21.45 | -4.00 | -16.39% | 33 | 126 | 34.70% |
ADBE241220C00600000 | 2024-03-27 11:27AM EDT | 2024-12-20 | 29.85 | 27.80 | 30.65 | 0.00 | - | 1 | 420 | 36.29% |
ADBE250117C00600000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 33.17 | 31.15 | 33.45 | +0.12 | +0.36% | 1 | 564 | 36.19% |
ADBE250321C00600000 | 2024-03-28 3:55PM EDT | 2025-03-21 | 41.05 | 38.90 | 41.35 | +1.05 | +2.62% | 1 | 21 | 37.04% |
ADBE250620C00600000 | 2024-03-27 3:43PM EDT | 2025-06-20 | 52.46 | 50.15 | 52.90 | 0.00 | - | 1 | 180 | 38.39% |
ADBE260116C00600000 | 2024-03-27 3:28PM EDT | 2026-01-16 | 73.00 | 72.05 | 76.15 | 0.00 | - | 5 | 546 | 40.35% |
ADBE261218C00600000 | 2024-03-27 9:51AM EDT | 2026-12-18 | 107.99 | 99.10 | 105.00 | 0.00 | - | 3 | 36 | 41.52% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00600000 | 2024-03-27 11:35AM EDT | 2024-04-05 | 98.70 | 91.00 | 99.70 | 0.00 | - | 1 | 0 | 96.55% |
ADBE240412P00600000 | 2024-03-22 11:24AM EDT | 2024-04-12 | 97.33 | 91.00 | 99.40 | 0.00 | - | 1 | 0 | 69.08% |
ADBE240419P00600000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 94.75 | 91.00 | 99.45 | -1.95 | -2.02% | 2,210 | 317 | 57.25% |
ADBE240426P00600000 | 2024-03-20 9:57AM EDT | 2024-04-26 | 84.17 | 91.10 | 99.65 | 0.00 | - | 1 | 0 | 50.55% |
ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 92.00 | 98.75 | 0.00 | - | 1 | 0 | 42.49% |
ADBE240517P00600000 | 2024-03-28 2:51PM EDT | 2024-05-17 | 94.65 | 92.00 | 98.50 | -0.60 | -0.63% | 51 | 284 | 35.33% |
ADBE240621P00600000 | 2024-03-28 12:50PM EDT | 2024-06-21 | 100.44 | 94.90 | 97.70 | -2.74 | -2.66% | 1 | 402 | 25.17% |
ADBE240719P00600000 | 2024-03-26 11:42AM EDT | 2024-07-19 | 97.98 | 96.85 | 99.35 | 0.00 | - | 1 | 324 | 25.10% |
ADBE240816P00600000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 104.51 | 96.20 | 101.20 | 0.00 | - | 1 | 29 | 25.18% |
ADBE240920P00600000 | 2024-03-15 3:25PM EDT | 2024-09-20 | 111.34 | 99.00 | 103.95 | 0.00 | - | 1 | 66 | 25.64% |
ADBE241018P00600000 | 2024-03-13 12:12PM EDT | 2024-10-18 | 63.60 | 100.90 | 105.45 | 0.00 | - | 8 | 18 | 25.25% |
ADBE241220P00600000 | 2024-03-26 12:52PM EDT | 2024-12-20 | 104.20 | 106.60 | 111.85 | 0.00 | - | 2 | 15 | 26.91% |
ADBE250117P00600000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 113.60 | 106.15 | 110.65 | 0.00 | - | 4 | 851 | 24.79% |
ADBE250321P00600000 | 2024-03-05 2:24PM EDT | 2025-03-21 | 96.00 | 109.55 | 113.65 | 0.00 | - | - | 3 | 24.34% |
ADBE250620P00600000 | 2024-03-01 12:07PM EDT | 2025-06-20 | 89.56 | 115.95 | 119.15 | 0.00 | - | 2 | 38 | 24.60% |
ADBE260116P00600000 | 2024-03-15 2:16PM EDT | 2026-01-16 | 136.90 | 125.80 | 130.00 | 0.00 | - | 5 | 112 | 24.71% |
ADBE261218P00600000 | 2024-03-28 12:44PM EDT | 2026-12-18 | 142.00 | 136.00 | 145.00 | 0.00 | - | 1 | 13 | 24.82% |