ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:300.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00300000 | 2023-05-16 9:58AM EDT | 2023-06-09 | 45.00 | 135.75 | 140.80 | 0.00 | - | - | 1 | 443.46% |
| ADBE230616C00300000 | 2023-06-07 9:31AM EDT | 2023-06-16 | 135.25 | 137.05 | 141.15 | 0.00 | - | 10 | 428 | 97.66% |
| ADBE230623C00300000 | 2023-05-15 2:01PM EDT | 2023-06-23 | 48.55 | 138.35 | 142.25 | 0.00 | - | - | 1 | 107.30% |
| ADBE230630C00300000 | 2023-05-31 11:24AM EDT | 2023-06-30 | 115.92 | 138.60 | 142.10 | 0.00 | - | - | 1 | 89.23% |
| ADBE230721C00300000 | 2023-05-30 10:51AM EDT | 2023-07-21 | 126.90 | 139.95 | 142.75 | 0.00 | - | 2 | 24 | 71.58% |
| ADBE231020C00300000 | 2023-06-08 2:19PM EDT | 2023-10-20 | 145.24 | 146.60 | 149.25 | +7.24 | +5.25% | 3 | 8 | 57.87% |
| ADBE231215C00300000 | 2023-06-01 1:24PM EDT | 2023-12-15 | 141.35 | 149.95 | 153.45 | 0.00 | - | 4 | 17 | 54.79% |
| ADBE240119C00300000 | 2023-06-06 11:39AM EDT | 2024-01-19 | 150.75 | 153.20 | 155.85 | 0.00 | - | 1 | 186 | 54.25% |
| ADBE240621C00300000 | 2023-06-07 12:26PM EDT | 2024-06-21 | 162.00 | 163.50 | 168.15 | +14.00 | +9.46% | 3 | 24 | 52.62% |
| ADBE250117C00300000 | 2023-06-08 3:59PM EDT | 2025-01-17 | 178.67 | 177.35 | 180.00 | +16.49 | +10.17% | 3 | 241 | 51.19% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00300000 | 2023-06-08 3:47PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 694 | 218.75% |
| ADBE230616P00300000 | 2023-06-08 2:58PM EDT | 2023-06-16 | 0.14 | 0.10 | 0.18 | +0.03 | +27.27% | 107 | 1,951 | 105.76% |
| ADBE230623P00300000 | 2023-06-08 2:58PM EDT | 2023-06-23 | 0.19 | 0.01 | 1.10 | +0.11 | +137.50% | 2 | 34 | 93.16% |
| ADBE230630P00300000 | 2023-06-07 10:18AM EDT | 2023-06-30 | 0.28 | 0.10 | 0.33 | 0.00 | - | 1 | 10 | 67.29% |
| ADBE230721P00300000 | 2023-06-08 2:07PM EDT | 2023-07-21 | 0.49 | 0.47 | 0.59 | -0.11 | -18.33% | 14 | 1,294 | 54.64% |
| ADBE231020P00300000 | 2023-06-08 2:15PM EDT | 2023-10-20 | 2.80 | 2.66 | 2.84 | -0.25 | -8.20% | 76 | 593 | 42.44% |
| ADBE231215P00300000 | 2023-06-08 12:21PM EDT | 2023-12-15 | 4.40 | 4.20 | 4.45 | -1.00 | -18.52% | 21 | 48 | 39.79% |
| ADBE240119P00300000 | 2023-06-08 2:44PM EDT | 2024-01-19 | 5.65 | 5.40 | 5.70 | -1.15 | -16.91% | 35 | 1,843 | 39.10% |
| ADBE240621P00300000 | 2023-06-08 11:49AM EDT | 2024-06-21 | 11.10 | 11.15 | 12.10 | -1.70 | -13.28% | 2 | 92 | 38.18% |
| ADBE250117P00300000 | 2023-06-08 3:21PM EDT | 2025-01-17 | 16.95 | 16.60 | 18.70 | -1.45 | -7.88% | 4 | 879 | 36.14% |
