ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00250000 | 2023-05-30 11:51AM EDT | 250.00 | 168.60 | 165.00 | 165.60 | 0.00 | - | 10 | 10 | 156.25% |
| ADBE230602C00280000 | 2023-05-17 11:59AM EDT | 280.00 | 75.05 | 134.85 | 136.10 | 0.00 | - | 1 | 1 | 213.57% |
| ADBE230602C00290000 | 2023-05-23 9:35AM EDT | 290.00 | 86.50 | 124.55 | 126.20 | 0.00 | - | - | 1 | 202.64% |
| ADBE230602C00300000 | 2023-05-25 10:43AM EDT | 300.00 | 86.15 | 114.90 | 115.80 | 0.00 | - | 1 | 9 | 158.40% |
| ADBE230602C00310000 | 2023-05-23 12:42PM EDT | 310.00 | 61.55 | 104.95 | 105.90 | 0.00 | - | 1 | 3 | 152.44% |
| ADBE230602C00315000 | 2023-05-17 11:58AM EDT | 315.00 | 40.52 | 100.15 | 100.95 | 0.00 | - | 2 | 14 | 148.44% |
| ADBE230602C00317500 | 2023-05-19 10:41AM EDT | 317.50 | 49.45 | 97.55 | 98.30 | 0.00 | - | 1 | 1 | 133.79% |
| ADBE230602C00320000 | 2023-05-26 10:33AM EDT | 320.00 | 90.00 | 94.85 | 96.00 | 0.00 | - | 1 | 18 | 144.04% |
| ADBE230602C00325000 | 2023-05-26 12:12PM EDT | 325.00 | 84.95 | 89.55 | 91.30 | 0.00 | - | 2 | 17 | 150.20% |
| ADBE230602C00330000 | 2023-05-30 3:49PM EDT | 330.00 | 90.05 | 85.05 | 85.95 | 0.00 | - | 1 | 0 | 126.66% |
| ADBE230602C00332500 | 2023-05-26 3:37PM EDT | 332.50 | 83.93 | 82.50 | 83.70 | 0.00 | - | 3 | 9 | 71.88% |
| ADBE230602C00335000 | 2023-05-31 10:06AM EDT | 335.00 | 80.75 | 80.10 | 80.65 | +42.81 | +112.84% | 1 | 40 | 92.97% |
| ADBE230602C00337500 | 2023-05-15 10:02AM EDT | 337.50 | 10.00 | 77.40 | 78.40 | 0.00 | - | - | 6 | 113.18% |
| ADBE230602C00340000 | 2023-05-30 11:33AM EDT | 340.00 | 80.03 | 75.20 | 75.95 | 0.00 | - | 12 | 68 | 112.40% |
| ADBE230602C00342500 | 2023-05-31 10:14AM EDT | 342.50 | 73.05 | 72.25 | 73.35 | +24.27 | +49.75% | 4 | 14 | 103.32% |
| ADBE230602C00345000 | 2023-05-30 11:07AM EDT | 345.00 | 70.20 | 70.15 | 71.00 | -5.81 | -7.64% | 1 | 59 | 107.72% |
| ADBE230602C00347500 | 2023-05-26 1:52PM EDT | 347.50 | 65.70 | 67.50 | 68.40 | 0.00 | - | 10 | 49 | 99.41% |
| ADBE230602C00350000 | 2023-05-31 9:31AM EDT | 350.00 | 63.85 | 65.10 | 65.90 | -6.54 | -9.29% | 1 | 96 | 96.00% |
| ADBE230602C00352500 | 2023-05-26 11:34AM EDT | 352.50 | 54.59 | 62.50 | 63.75 | 0.00 | - | 1 | 34 | 67.97% |
| ADBE230602C00355000 | 2023-05-31 10:31AM EDT | 355.00 | 57.93 | 60.05 | 60.70 | -3.47 | -5.65% | 12 | 94 | 76.17% |
| ADBE230602C00357500 | 2023-05-30 9:31AM EDT | 357.50 | 72.50 | 57.55 | 58.40 | 0.00 | - | 1 | 0 | 85.84% |
| ADBE230602C00360000 | 2023-05-30 2:58PM EDT | 360.00 | 53.14 | 55.10 | 55.80 | -8.55 | -13.86% | 3 | 87 | 77.34% |
| ADBE230602C00362500 | 2023-05-31 10:17AM EDT | 362.50 | 51.87 | 52.65 | 53.35 | -5.53 | -9.63% | 3 | 0 | 76.76% |
| ADBE230602C00365000 | 2023-05-31 11:21AM EDT | 365.00 | 48.84 | 50.15 | 50.80 | -7.05 | -12.61% | 7 | 259 | 70.90% |
| ADBE230602C00367500 | 2023-05-31 11:24AM EDT | 367.50 | 46.75 | 47.65 | 48.15 | -6.05 | -11.46% | 50 | 418 | 56.25% |
| ADBE230602C00370000 | 2023-05-31 11:55AM EDT | 370.00 | 45.41 | 45.15 | 45.70 | -2.68 | -5.57% | 12 | 207 | 58.40% |
| ADBE230602C00372500 | 2023-05-30 11:09AM EDT | 372.50 | 48.10 | 42.85 | 43.45 | 0.00 | - | 13 | 51 | 50.78% |
| ADBE230602C00375000 | 2023-05-31 10:48AM EDT | 375.00 | 38.75 | 40.15 | 41.10 | -6.67 | -14.69% | 2 | 274 | 68.56% |
| ADBE230602C00377500 | 2023-05-31 10:35AM EDT | 377.50 | 36.87 | 37.90 | 38.35 | +0.53 | +1.46% | 1 | 100 | 57.03% |
| ADBE230602C00380000 | 2023-05-31 10:48AM EDT | 380.00 | 33.79 | 35.25 | 35.80 | -7.36 | -17.89% | 4 | 0 | 51.76% |
| ADBE230602C00382500 | 2023-05-31 11:54AM EDT | 382.50 | 33.03 | 32.75 | 33.35 | -4.27 | -11.45% | 2 | 0 | 50.49% |
| ADBE230602C00385000 | 2023-05-31 11:21AM EDT | 385.00 | 29.02 | 30.50 | 30.95 | -8.55 | -22.76% | 4 | 0 | 50.29% |
| ADBE230602C00387500 | 2023-05-26 3:35PM EDT | 387.50 | 30.10 | 28.05 | 28.50 | 0.00 | - | 34 | 72 | 48.10% |
| ADBE230602C00390000 | 2023-05-31 11:20AM EDT | 390.00 | 24.00 | 25.60 | 26.10 | -5.14 | -17.64% | 20 | 166 | 46.78% |
| ADBE230602C00392500 | 2023-05-30 11:22AM EDT | 392.50 | 21.61 | 23.00 | 23.80 | -5.92 | -21.50% | 15 | 89 | 46.78% |
| ADBE230602C00395000 | 2023-05-31 11:47AM EDT | 395.00 | 20.51 | 20.60 | 21.20 | -3.88 | -15.91% | 28 | 0 | 41.16% |
| ADBE230602C00397500 | 2023-05-30 9:52AM EDT | 397.50 | 32.24 | 18.40 | 18.85 | 0.00 | - | 3 | 83 | 39.58% |
| ADBE230602C00400000 | 2023-05-31 12:01PM EDT | 400.00 | 16.00 | 16.30 | 16.70 | -2.50 | -13.51% | 32 | 316 | 39.92% |
| ADBE230602C00405000 | 2023-05-31 12:12PM EDT | 405.00 | 12.50 | 11.95 | 12.40 | -2.65 | -17.49% | 25 | 180 | 37.53% |
| ADBE230602C00410000 | 2023-05-31 12:13PM EDT | 410.00 | 8.67 | 8.55 | 8.75 | -4.33 | -33.31% | 117 | 250 | 36.87% |
| ADBE230602C00415000 | 2023-05-31 12:16PM EDT | 415.00 | 5.90 | 5.70 | 5.90 | -2.15 | -26.71% | 415 | 635 | 37.26% |
| ADBE230602C00420000 | 2023-05-31 12:07PM EDT | 420.00 | 3.80 | 3.60 | 3.75 | -1.90 | -33.33% | 204 | 545 | 37.60% |
| ADBE230602C00425000 | 2023-05-31 12:12PM EDT | 425.00 | 2.43 | 2.26 | 2.37 | -1.42 | -36.88% | 141 | 318 | 38.95% |
| ADBE230602C00430000 | 2023-05-31 12:12PM EDT | 430.00 | 1.48 | 1.36 | 1.45 | -1.21 | -44.98% | 351 | 490 | 40.19% |
| ADBE230602C00435000 | 2023-05-31 12:05PM EDT | 435.00 | 0.88 | 0.82 | 0.87 | -1.02 | -53.68% | 264 | 0 | 41.46% |
| ADBE230602C00440000 | 2023-05-31 12:12PM EDT | 440.00 | 0.55 | 0.50 | 0.55 | -0.69 | -55.65% | 158 | 675 | 43.36% |
| ADBE230602C00445000 | 2023-05-31 11:52AM EDT | 445.00 | 0.35 | 0.32 | 0.37 | -0.47 | -57.32% | 108 | 0 | 45.75% |
| ADBE230602C00450000 | 2023-05-31 11:42AM EDT | 450.00 | 0.23 | 0.20 | 0.24 | -0.34 | -59.65% | 187 | 672 | 47.66% |
| ADBE230602C00460000 | 2023-05-31 11:41AM EDT | 460.00 | 0.09 | 0.09 | 0.11 | -0.21 | -70.00% | 170 | 669 | 50.98% |
| ADBE230602C00470000 | 2023-05-31 11:41AM EDT | 470.00 | 0.04 | 0.04 | 0.07 | -0.14 | -77.78% | 18 | 190 | 55.86% |
| ADBE230602C00480000 | 2023-05-30 3:59PM EDT | 480.00 | 0.01 | 0.02 | 0.04 | -0.09 | -90.00% | 3 | 103 | 59.77% |
| ADBE230602C00490000 | 2023-05-31 9:49AM EDT | 490.00 | 0.06 | 0.00 | 0.04 | -0.01 | -14.29% | 8 | 456 | 64.84% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00220000 | 2023-04-26 11:11AM EDT | 220.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 267.97% |
| ADBE230602P00240000 | 2023-05-19 3:39PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 304.10% |
| ADBE230602P00250000 | 2023-05-19 11:34AM EDT | 250.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 243.75% |
| ADBE230602P00260000 | 2023-05-03 3:15PM EDT | 260.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 176.56% |
| ADBE230602P00270000 | 2023-05-26 11:35AM EDT | 270.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 14 | 30 | 245.90% |
| ADBE230602P00275000 | 2023-05-18 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 185.55% |
| ADBE230602P00280000 | 2023-05-30 3:54PM EDT | 280.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 32 | 168.75% |
| ADBE230602P00285000 | 2023-05-24 10:50AM EDT | 285.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 152.34% |
| ADBE230602P00290000 | 2023-05-26 11:34AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 106 | 118.75% |
| ADBE230602P00295000 | 2023-05-26 3:40PM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 231 | 131.25% |
| ADBE230602P00300000 | 2023-05-26 2:07PM EDT | 300.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 128.13% |
| ADBE230602P00305000 | 2023-05-26 2:31PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 119.53% |
| ADBE230602P00307500 | 2023-05-24 11:37AM EDT | 307.50 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 123.83% |
| ADBE230602P00310000 | 2023-05-31 10:16AM EDT | 310.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 1 | 149 | 121.09% |
| ADBE230602P00312500 | 2023-05-24 2:28PM EDT | 312.50 | 0.19 | 0.00 | 0.06 | 0.00 | - | 40 | 49 | 113.28% |
| ADBE230602P00315000 | 2023-05-30 9:53AM EDT | 315.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 345 | 110.16% |
| ADBE230602P00317500 | 2023-05-30 2:50PM EDT | 317.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 113.28% |
| ADBE230602P00320000 | 2023-05-30 2:08PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 427 | 98.44% |
| ADBE230602P00322500 | 2023-05-26 11:33AM EDT | 322.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 40 | 90 | 103.13% |
| ADBE230602P00325000 | 2023-05-30 12:40PM EDT | 325.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 19 | 104 | 92.19% |
| ADBE230602P00327500 | 2023-05-25 10:54AM EDT | 327.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | 8 | 0 | 97.66% |
| ADBE230602P00330000 | 2023-05-30 1:23PM EDT | 330.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 17 | 362 | 91.41% |
| ADBE230602P00332500 | 2023-05-30 12:47PM EDT | 332.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 32 | 95.31% |
| ADBE230602P00335000 | 2023-05-31 9:35AM EDT | 335.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 596 | 84.38% |
| ADBE230602P00337500 | 2023-05-31 11:24AM EDT | 337.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 72 | 81.25% |
| ADBE230602P00340000 | 2023-05-31 11:53AM EDT | 340.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 364 | 80.47% |
| ADBE230602P00342500 | 2023-05-30 10:01AM EDT | 342.50 | 0.32 | 0.02 | 0.04 | 0.00 | - | 6 | 0 | 79.30% |
| ADBE230602P00345000 | 2023-05-31 10:43AM EDT | 345.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 271 | 78.13% |
| ADBE230602P00347500 | 2023-05-30 2:31PM EDT | 347.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 15 | 59 | 75.00% |
| ADBE230602P00350000 | 2023-05-31 10:54AM EDT | 350.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 12 | 182 | 73.44% |
| ADBE230602P00352500 | 2023-05-30 1:30PM EDT | 352.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 2 | 102 | 72.66% |
| ADBE230602P00355000 | 2023-05-30 3:28PM EDT | 355.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 78 | 213 | 70.51% |
| ADBE230602P00357500 | 2023-05-30 1:28PM EDT | 357.50 | 0.09 | 0.05 | 0.06 | 0.00 | - | 7 | 165 | 67.77% |
| ADBE230602P00360000 | 2023-05-30 3:37PM EDT | 360.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 54 | 176 | 64.84% |
| ADBE230602P00362500 | 2023-05-30 11:43AM EDT | 362.50 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 3 | 190 | 65.04% |
| ADBE230602P00365000 | 2023-05-31 10:05AM EDT | 365.00 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 6 | 0 | 61.13% |
| ADBE230602P00367500 | 2023-05-31 11:43AM EDT | 367.50 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 12 | 52 | 58.79% |
| ADBE230602P00370000 | 2023-05-31 12:00PM EDT | 370.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 5 | 273 | 56.06% |
| ADBE230602P00372500 | 2023-05-30 3:53PM EDT | 372.50 | 0.14 | 0.07 | 0.12 | 0.00 | - | 20 | 211 | 54.88% |
| ADBE230602P00375000 | 2023-05-31 10:19AM EDT | 375.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 45 | 185 | 53.32% |
| ADBE230602P00377500 | 2023-05-30 3:21PM EDT | 377.50 | 0.18 | 0.10 | 0.15 | 0.00 | - | 13 | 321 | 50.98% |
| ADBE230602P00380000 | 2023-05-31 12:05PM EDT | 380.00 | 0.14 | 0.12 | 0.17 | -0.08 | -36.36% | 22 | 421 | 50.29% |
| ADBE230602P00382500 | 2023-05-31 9:30AM EDT | 382.50 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 2 | 195 | 48.49% |
| ADBE230602P00385000 | 2023-05-31 10:26AM EDT | 385.00 | 0.35 | 0.18 | 0.23 | +0.07 | +25.00% | 368 | 382 | 46.39% |
| ADBE230602P00387500 | 2023-05-31 11:57AM EDT | 387.50 | 0.26 | 0.22 | 0.27 | -0.03 | -10.34% | 139 | 0 | 44.43% |
| ADBE230602P00390000 | 2023-05-31 11:45AM EDT | 390.00 | 0.35 | 0.28 | 0.33 | -0.19 | -35.19% | 130 | 487 | 42.77% |
| ADBE230602P00392500 | 2023-05-31 11:54AM EDT | 392.50 | 0.43 | 0.38 | 0.42 | -0.07 | -14.00% | 19 | 175 | 41.36% |
| ADBE230602P00395000 | 2023-05-31 11:55AM EDT | 395.00 | 0.57 | 0.49 | 0.55 | -0.23 | -28.75% | 303 | 416 | 40.23% |
| ADBE230602P00397500 | 2023-05-31 12:09PM EDT | 397.50 | 0.66 | 0.66 | 0.72 | -0.33 | -33.33% | 149 | 0 | 39.11% |
| ADBE230602P00400000 | 2023-05-31 12:04PM EDT | 400.00 | 0.94 | 0.90 | 0.97 | -0.43 | -31.39% | 246 | 681 | 38.33% |
| ADBE230602P00405000 | 2023-05-31 12:06PM EDT | 405.00 | 1.83 | 1.72 | 1.82 | -0.44 | -19.38% | 172 | 650 | 37.70% |
| ADBE230602P00410000 | 2023-05-31 12:14PM EDT | 410.00 | 3.05 | 3.10 | 3.25 | -0.68 | -18.23% | 747 | 422 | 37.57% |
| ADBE230602P00415000 | 2023-05-31 12:17PM EDT | 415.00 | 5.29 | 5.30 | 5.45 | -0.41 | -7.19% | 347 | 406 | 38.25% |
| ADBE230602P00420000 | 2023-05-31 12:01PM EDT | 420.00 | 8.35 | 8.10 | 8.45 | +0.05 | +0.60% | 45 | 368 | 39.66% |
| ADBE230602P00425000 | 2023-05-31 12:13PM EDT | 425.00 | 11.75 | 11.50 | 12.00 | +0.40 | +3.52% | 24 | 94 | 40.77% |
| ADBE230602P00430000 | 2023-05-31 10:12AM EDT | 430.00 | 16.40 | 15.60 | 16.20 | +1.80 | +12.33% | 2 | 53 | 43.59% |
| ADBE230602P00440000 | 2023-05-30 3:56PM EDT | 440.00 | 23.60 | 24.75 | 25.25 | 0.00 | - | 72 | 36 | 48.32% |
| ADBE230602P00490000 | 2023-05-30 3:54PM EDT | 490.00 | 76.00 | 74.35 | 75.10 | +4.15 | +5.78% | 1 | 2 | 91.21% |
