Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240816C00390000 | 2024-07-10 9:36AM EDT | 2024-08-16 | 175.48 | 151.95 | 156.30 | 0.00 | - | 1 | 4 | 81.45% |
ADBE240920C00390000 | 2024-07-17 9:52AM EDT | 2024-09-20 | 173.31 | 155.25 | 158.65 | 0.00 | - | 2 | 3 | 62.15% |
ADBE241018C00390000 | 2024-07-10 10:26AM EDT | 2024-10-18 | 178.52 | 157.55 | 160.90 | 0.00 | - | 1 | 10 | 56.67% |
ADBE241220C00390000 | 2024-07-19 3:57PM EDT | 2024-12-20 | 172.80 | 162.30 | 166.90 | 0.00 | - | 8 | 19 | 51.43% |
ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 0.00% |
ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 63.27% |
ADBE250620C00390000 | 2024-07-11 1:55PM EDT | 2025-06-20 | 195.69 | 176.80 | 184.70 | 0.00 | - | 1 | 27 | 50.95% |
ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 2026-01-16 | 161.30 | 190.00 | 196.90 | 0.00 | - | 1 | 2 | 46.71% |
ADBE261218C00390000 | 2024-06-14 11:10AM EDT | 2026-12-18 | 213.65 | 234.00 | 244.00 | 0.00 | - | 5 | 6 | 54.34% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240802P00390000 | 2024-07-09 2:43PM EDT | 2024-08-02 | 0.26 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 116.31% |
ADBE240816P00390000 | 2024-07-23 10:30AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.78 | 0.00 | - | 1 | 258 | 63.82% |
ADBE240920P00390000 | 2024-07-16 2:33PM EDT | 2024-09-20 | 0.50 | 0.38 | 1.79 | 0.00 | - | 1 | 361 | 50.49% |
ADBE241018P00390000 | 2024-07-23 3:58PM EDT | 2024-10-18 | 1.18 | 0.59 | 2.41 | 0.00 | - | 1 | 117 | 43.85% |
ADBE241115P00390000 | 2024-07-25 2:29PM EDT | 2024-11-15 | 1.95 | 0.90 | 3.50 | 0.00 | - | 2 | 4 | 41.31% |
ADBE241220P00390000 | 2024-07-24 11:44AM EDT | 2024-12-20 | 3.90 | 2.16 | 5.15 | 0.00 | - | 1 | 179 | 39.72% |
ADBE250117P00390000 | 2024-07-25 1:02PM EDT | 2025-01-17 | 4.30 | 3.85 | 5.20 | 0.00 | - | 3 | 477 | 36.50% |
ADBE250321P00390000 | 2024-07-17 2:39PM EDT | 2025-03-21 | 4.90 | 5.65 | 8.60 | 0.00 | - | 6 | 189 | 36.14% |
ADBE250620P00390000 | 2024-07-25 10:49AM EDT | 2025-06-20 | 10.80 | 7.35 | 12.00 | 0.00 | - | 3 | 707 | 34.24% |
ADBE260116P00390000 | 2024-07-23 9:30AM EDT | 2026-01-16 | 19.20 | 16.70 | 20.35 | 0.00 | - | 1 | 79 | 32.56% |
ADBE260618P00390000 | 2024-06-04 3:57PM EDT | 2026-06-18 | 45.15 | 17.00 | 25.80 | 0.00 | - | 22 | 49 | 31.76% |
ADBE261218P00390000 | 2024-07-24 10:06AM EDT | 2026-12-18 | 30.35 | 26.00 | 36.00 | 0.00 | - | 7 | 39 | 32.96% |