ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:330.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00330000 | 2023-06-01 3:45PM EDT | 2023-06-09 | 96.60 | 87.30 | 90.75 | 0.00 | - | 4 | 11 | 178.32% |
| ADBE230616C00330000 | 2023-06-07 12:56PM EDT | 2023-06-16 | 92.00 | 88.30 | 90.40 | -12.99 | -12.37% | 2 | 507 | 90.33% |
| ADBE230623C00330000 | 2023-05-18 2:39PM EDT | 2023-06-23 | 36.30 | 88.20 | 91.75 | 0.00 | - | 5 | 10 | 74.88% |
| ADBE230630C00330000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 103.45 | 88.50 | 92.50 | 0.00 | - | 2 | 3 | 66.58% |
| ADBE230721C00330000 | 2023-06-05 10:40AM EDT | 2023-07-21 | 103.25 | 90.15 | 93.85 | 0.00 | - | 1 | 181 | 55.16% |
| ADBE231020C00330000 | 2023-06-06 10:54AM EDT | 2023-10-20 | 117.86 | 100.45 | 102.20 | 0.00 | - | 1 | 34 | 49.84% |
| ADBE231215C00330000 | 2023-06-06 10:21AM EDT | 2023-12-15 | 122.02 | 106.10 | 108.90 | 0.00 | - | 2 | 21 | 50.08% |
| ADBE240119C00330000 | 2023-06-07 2:20PM EDT | 2024-01-19 | 112.70 | 109.40 | 111.70 | -14.40 | -11.33% | 59 | 367 | 49.03% |
| ADBE240621C00330000 | 2023-06-01 10:46AM EDT | 2024-06-21 | 127.40 | 122.05 | 125.15 | 0.00 | - | 6 | 16 | 48.36% |
| ADBE250117C00330000 | 2023-06-02 12:47PM EDT | 2025-01-17 | 156.00 | 135.00 | 139.55 | 0.00 | - | 6 | 47 | 47.53% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00330000 | 2023-06-05 1:35PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 332 | 130.08% |
| ADBE230616P00330000 | 2023-06-07 3:08PM EDT | 2023-06-16 | 0.26 | 0.20 | 0.31 | 0.00 | - | 17 | 2,056 | 71.29% |
| ADBE230623P00330000 | 2023-06-07 11:12AM EDT | 2023-06-23 | 0.37 | 0.33 | 0.47 | -0.07 | -15.91% | 11 | 110 | 57.28% |
| ADBE230630P00330000 | 2023-06-07 1:23PM EDT | 2023-06-30 | 0.60 | 0.55 | 0.65 | +0.04 | +7.14% | 1 | 832 | 51.10% |
| ADBE230707P00330000 | 2023-06-05 10:05AM EDT | 2023-07-07 | 0.77 | 0.67 | 1.09 | 0.00 | - | 1 | 24 | 50.05% |
| ADBE230721P00330000 | 2023-06-07 2:58PM EDT | 2023-07-21 | 1.25 | 1.23 | 1.41 | +0.24 | +23.76% | 8 | 1,082 | 43.59% |
| ADBE231020P00330000 | 2023-06-07 12:18PM EDT | 2023-10-20 | 6.25 | 6.10 | 6.50 | +0.90 | +16.82% | 2 | 1,789 | 37.48% |
| ADBE231215P00330000 | 2023-06-05 9:30AM EDT | 2023-12-15 | 8.60 | 9.00 | 9.45 | 0.00 | - | 1 | 15 | 35.96% |
| ADBE240119P00330000 | 2023-06-07 9:45AM EDT | 2024-01-19 | 9.20 | 10.65 | 11.10 | -0.34 | -3.56% | 1 | 1,865 | 35.17% |
| ADBE240621P00330000 | 2023-06-07 3:36PM EDT | 2024-06-21 | 18.40 | 17.95 | 19.20 | +1.80 | +10.84% | 6 | 266 | 34.37% |
| ADBE250117P00330000 | 2023-06-07 12:16PM EDT | 2025-01-17 | 25.94 | 23.70 | 26.80 | +0.54 | +2.13% | 5 | 306 | 32.57% |
