ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:340.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00340000 | 2023-05-30 11:33AM EDT | 2023-06-02 | 80.03 | 75.90 | 81.10 | 0.00 | - | 12 | 68 | 199.02% |
| ADBE230609C00340000 | 2023-05-30 9:48AM EDT | 2023-06-09 | 93.85 | 77.10 | 81.20 | 0.00 | - | 2 | 57 | 94.97% |
| ADBE230616C00340000 | 2023-05-31 11:43AM EDT | 2023-06-16 | 76.40 | 79.35 | 81.05 | 0.00 | - | 2 | 957 | 61.28% |
| ADBE230623C00340000 | 2023-05-30 9:37AM EDT | 2023-06-23 | 91.68 | 78.90 | 83.40 | 0.00 | - | 2 | 18 | 59.03% |
| ADBE230630C00340000 | 2023-05-26 1:44PM EDT | 2023-06-30 | 76.21 | 79.90 | 84.75 | 0.00 | - | 1 | 20 | 58.29% |
| ADBE230721C00340000 | 2023-05-31 1:12PM EDT | 2023-07-21 | 83.72 | 83.10 | 84.90 | 0.00 | - | 2 | 738 | 50.66% |
| ADBE231020C00340000 | 2023-05-31 11:43AM EDT | 2023-10-20 | 91.75 | 94.20 | 96.00 | 0.00 | - | 3 | 265 | 49.05% |
| ADBE231215C00340000 | 2023-05-31 2:32PM EDT | 2023-12-15 | 101.75 | 100.25 | 102.40 | 0.00 | - | 7 | 26 | 48.67% |
| ADBE240119C00340000 | 2023-05-31 9:34AM EDT | 2024-01-19 | 99.70 | 103.75 | 106.20 | 0.00 | - | 1 | 322 | 48.63% |
| ADBE240621C00340000 | 2023-05-31 1:26PM EDT | 2024-06-21 | 118.70 | 117.70 | 121.75 | 0.00 | - | 33 | 111 | 49.22% |
| ADBE250117C00340000 | 2023-05-31 10:23AM EDT | 2025-01-17 | 129.95 | 131.20 | 136.25 | 0.00 | - | 1 | 435 | 48.02% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00340000 | 2023-05-31 2:42PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.41 | 0.00 | - | 13 | 369 | 131.45% |
| ADBE230609P00340000 | 2023-05-31 1:48PM EDT | 2023-06-09 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 125 | 60.55% |
| ADBE230616P00340000 | 2023-05-31 3:55PM EDT | 2023-06-16 | 0.74 | 0.65 | 0.76 | 0.00 | - | 20 | 2,601 | 56.76% |
| ADBE230623P00340000 | 2023-05-31 3:56PM EDT | 2023-06-23 | 1.06 | 0.94 | 1.12 | 0.00 | - | 5 | 170 | 50.98% |
| ADBE230630P00340000 | 2023-05-31 9:30AM EDT | 2023-06-30 | 1.85 | 1.33 | 1.54 | 0.00 | - | 2 | 70 | 48.66% |
| ADBE230707P00340000 | 2023-05-31 9:40AM EDT | 2023-07-07 | 2.39 | 1.67 | 1.93 | 0.00 | - | 5 | 32 | 46.19% |
| ADBE230721P00340000 | 2023-06-01 9:30AM EDT | 2023-07-21 | 3.31 | 2.67 | 2.89 | +0.44 | +15.33% | 1 | 650 | 43.60% |
| ADBE231020P00340000 | 2023-05-31 11:34AM EDT | 2023-10-20 | 10.40 | 9.45 | 9.75 | 0.00 | - | 1 | 521 | 38.82% |
| ADBE231215P00340000 | 2023-05-31 3:48PM EDT | 2023-12-15 | 12.70 | 12.80 | 13.15 | 0.00 | - | 15 | 37 | 37.18% |
| ADBE240119P00340000 | 2023-05-31 12:03PM EDT | 2024-01-19 | 15.35 | 14.45 | 14.90 | 0.00 | - | 1 | 747 | 36.21% |
| ADBE240621P00340000 | 2023-05-31 11:26AM EDT | 2024-06-21 | 23.35 | 22.10 | 22.95 | 0.00 | - | 5 | 319 | 34.60% |
| ADBE250117P00340000 | 2023-05-26 3:39PM EDT | 2025-01-17 | 30.85 | 29.65 | 31.75 | 0.00 | - | 1 | 942 | 33.25% |
