ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:270.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00270000 | 2023-05-08 2:02PM EDT | 2023-06-16 | 151.08 | 145.25 | 149.15 | +74.68 | +97.75% | 1 | 33 | 123.85% |
| ADBE230721C00270000 | 2023-05-12 1:52PM EDT | 2023-07-21 | 69.25 | 148.45 | 151.20 | 0.00 | - | 1 | 6 | 75.48% |
| ADBE231020C00270000 | 2023-05-12 9:38AM EDT | 2023-10-20 | 81.00 | 153.85 | 157.10 | 0.00 | - | - | 1 | 61.53% |
| ADBE231215C00270000 | 2023-05-19 11:47AM EDT | 2023-12-15 | 111.75 | 158.25 | 161.90 | 0.00 | - | 1 | 1 | 60.40% |
| ADBE240119C00270000 | 2023-05-30 1:51PM EDT | 2024-01-19 | 162.55 | 160.20 | 163.40 | +58.55 | +56.30% | 3 | 26 | 58.30% |
| ADBE240621C00270000 | 2023-05-12 1:08PM EDT | 2024-06-21 | 95.50 | 167.85 | 174.75 | 0.00 | - | 2 | 38 | 55.41% |
| ADBE250117C00270000 | 2023-05-22 10:52AM EDT | 2025-01-17 | 139.47 | 179.60 | 184.65 | 0.00 | - | 1 | 33 | 53.09% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00270000 | 2023-05-26 11:35AM EDT | 2023-06-02 | 0.11 | 0.00 | 0.15 | 0.00 | - | 14 | 30 | 182.81% |
| ADBE230609P00270000 | 2023-05-26 10:45AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.22 | 0.00 | - | 4 | 20 | 104.49% |
| ADBE230616P00270000 | 2023-05-30 3:40PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.21 | -0.14 | -58.33% | 4 | 632 | 83.40% |
| ADBE230623P00270000 | 2023-05-30 9:54AM EDT | 2023-06-23 | 0.17 | 0.02 | 0.37 | -0.33 | -66.00% | 6 | 36 | 72.17% |
| ADBE230630P00270000 | 2023-05-24 11:40AM EDT | 2023-06-30 | 0.65 | 0.20 | 0.48 | 0.00 | - | 3 | 5 | 68.36% |
| ADBE230721P00270000 | 2023-05-30 3:08PM EDT | 2023-07-21 | 0.48 | 0.36 | 0.62 | -0.04 | -7.69% | 5 | 531 | 55.64% |
| ADBE231020P00270000 | 2023-05-30 1:07PM EDT | 2023-10-20 | 2.79 | 2.65 | 3.00 | -0.11 | -3.79% | 17 | 306 | 46.97% |
| ADBE231215P00270000 | 2023-05-26 12:25PM EDT | 2023-12-15 | 4.75 | 4.35 | 4.65 | 0.00 | - | 5 | 8 | 44.33% |
| ADBE240119P00270000 | 2023-05-26 3:27PM EDT | 2024-01-19 | 5.65 | 5.25 | 5.60 | 0.00 | - | 5 | 904 | 42.96% |
| ADBE240621P00270000 | 2023-05-30 9:37AM EDT | 2024-06-21 | 9.00 | 9.50 | 10.60 | -0.80 | -8.16% | 17 | 123 | 40.48% |
| ADBE250117P00270000 | 2023-05-30 3:49PM EDT | 2025-01-17 | 14.45 | 13.80 | 15.85 | -0.15 | -1.03% | 5 | 481 | 37.64% |
