Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00540000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.26 | 0.20 | 0.26 | -0.40 | -60.61% | 186 | 265 | 25.10% |
ADBE240412C00540000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.28 | 0.72 | 1.84 | -0.65 | -33.68% | 35 | 92 | 28.75% |
ADBE240419C00540000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 2.60 | 2.19 | 2.91 | -0.55 | -17.46% | 177 | 1,092 | 27.49% |
ADBE240426C00540000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 4.25 | 3.75 | 5.00 | -0.73 | -14.66% | 18 | 69 | 29.32% |
ADBE240503C00540000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 5.77 | 4.50 | 5.95 | -0.48 | -7.68% | 4 | 25 | 28.30% |
ADBE240517C00540000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 8.60 | 8.35 | 8.60 | -0.16 | -1.83% | 58 | 1,169 | 28.42% |
ADBE240621C00540000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 19.90 | 19.70 | 20.00 | +0.60 | +3.11% | 18 | 646 | 34.74% |
ADBE240719C00540000 | 2024-03-28 12:51PM EDT | 2024-07-19 | 22.50 | 23.65 | 24.10 | -1.25 | -5.26% | 79 | 45 | 33.95% |
ADBE240816C00540000 | 2024-03-28 10:19AM EDT | 2024-08-16 | 28.21 | 27.95 | 28.50 | -0.10 | -0.35% | 36 | 249 | 34.01% |
ADBE240920C00540000 | 2024-03-28 12:00PM EDT | 2024-09-20 | 34.85 | 32.90 | 36.10 | +0.10 | +0.29% | 3 | 172 | 35.96% |
ADBE241018C00540000 | 2024-03-22 11:35AM EDT | 2024-10-18 | 40.90 | 37.85 | 41.55 | 0.00 | - | 1 | 106 | 37.05% |
ADBE241220C00540000 | 2024-03-28 10:37AM EDT | 2024-12-20 | 50.80 | 48.40 | 50.80 | +1.60 | +3.25% | 17 | 129 | 37.78% |
ADBE250117C00540000 | 2024-03-27 2:30PM EDT | 2025-01-17 | 54.15 | 51.80 | 54.05 | +0.90 | +1.69% | 1 | 445 | 37.73% |
ADBE250321C00540000 | 2024-03-27 11:25AM EDT | 2025-03-21 | 61.90 | 61.50 | 63.10 | 0.00 | - | 3 | 5 | 38.79% |
ADBE250620C00540000 | 2024-03-26 1:52PM EDT | 2025-06-20 | 79.10 | 71.90 | 75.00 | 0.00 | - | 30 | 134 | 39.97% |
ADBE260116C00540000 | 2024-03-25 12:57PM EDT | 2026-01-16 | 100.72 | 94.45 | 99.65 | 0.00 | - | 1 | 270 | 42.17% |
ADBE261218C00540000 | 2024-03-19 10:49AM EDT | 2026-12-18 | 134.50 | 122.25 | 131.00 | 0.00 | - | 202 | 205 | 43.98% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00540000 | 2024-03-28 12:44PM EDT | 2024-04-05 | 39.00 | 31.10 | 39.45 | +2.54 | +6.97% | 1 | 60 | 51.39% |
ADBE240412P00540000 | 2024-03-26 11:00AM EDT | 2024-04-12 | 37.95 | 31.60 | 38.95 | 0.00 | - | 4 | 30 | 35.73% |
ADBE240419P00540000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 36.15 | 34.05 | 40.65 | -1.34 | -3.57% | 3 | 681 | 34.35% |
ADBE240426P00540000 | 2024-03-27 3:57PM EDT | 2024-04-26 | 38.33 | 35.25 | 41.00 | 0.00 | - | 1 | 19 | 30.74% |
ADBE240503P00540000 | 2024-03-21 12:01PM EDT | 2024-05-03 | 36.24 | 35.85 | 42.15 | 0.00 | - | - | 1 | 29.93% |
ADBE240517P00540000 | 2024-03-28 11:36AM EDT | 2024-05-17 | 42.71 | 38.80 | 42.30 | +2.44 | +6.06% | 8 | 200 | 25.65% |
ADBE240621P00540000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 48.55 | 48.40 | 49.65 | -2.70 | -5.27% | 1 | 742 | 28.41% |
ADBE240719P00540000 | 2024-03-22 10:29AM EDT | 2024-07-19 | 52.80 | 47.60 | 53.20 | 0.00 | - | 2 | 67 | 28.06% |
ADBE240816P00540000 | 2024-03-26 11:50AM EDT | 2024-08-16 | 54.39 | 53.55 | 54.25 | 0.00 | - | 2 | 59 | 26.02% |
ADBE240920P00540000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 58.65 | 56.65 | 60.10 | 0.00 | - | 4 | 178 | 27.66% |
ADBE241018P00540000 | 2024-03-15 12:51PM EDT | 2024-10-18 | 74.44 | 57.95 | 62.95 | 0.00 | - | 16 | 14 | 27.64% |
ADBE241220P00540000 | 2024-03-25 1:30PM EDT | 2024-12-20 | 66.87 | 64.60 | 69.35 | 0.00 | - | 5 | 30 | 27.95% |
ADBE250117P00540000 | 2024-03-28 1:47PM EDT | 2025-01-17 | 70.40 | 66.80 | 72.35 | -0.19 | -0.27% | 1 | 322 | 28.27% |
ADBE250321P00540000 | 2024-03-18 9:49AM EDT | 2025-03-21 | 77.42 | 71.50 | 74.40 | 0.00 | - | 1 | 65 | 26.71% |
ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 2025-06-20 | 82.00 | 78.30 | 80.60 | 0.00 | - | 1 | 135 | 26.64% |
ADBE260116P00540000 | 2024-03-20 10:21AM EDT | 2026-01-16 | 87.30 | 89.35 | 93.30 | 0.00 | - | 1 | 18 | 26.70% |
ADBE261218P00540000 | 2024-03-21 10:26AM EDT | 2026-12-18 | 102.00 | 101.10 | 110.80 | 0.00 | - | 1 | 25 | 27.01% |