Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00360000 | 2024-03-25 12:43PM EDT | 2024-03-28 | 149.04 | 140.60 | 149.00 | 0.00 | - | 1 | 0 | 275.78% |
ADBE240419C00360000 | 2024-03-18 2:38PM EDT | 2024-04-19 | 155.97 | 141.85 | 150.25 | 0.00 | - | 1 | 11 | 78.16% |
ADBE240503C00360000 | 2024-03-25 12:43PM EDT | 2024-05-03 | 151.15 | 144.30 | 151.00 | 0.00 | - | 1 | 1 | 72.10% |
ADBE240621C00360000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 140.85 | 146.60 | 154.10 | 0.00 | - | 6 | 765 | 55.53% |
ADBE240920C00360000 | 2023-11-30 11:19AM EDT | 2024-09-20 | 273.10 | 251.60 | 256.75 | 0.00 | - | - | 1 | 151.57% |
ADBE250117C00360000 | 2024-03-25 12:13PM EDT | 2025-01-17 | 171.60 | 165.60 | 171.00 | 0.00 | - | 5 | 64 | 51.38% |
ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 171.70 | 175.60 | 0.00 | - | - | 31 | 50.25% |
ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 2025-06-20 | 285.72 | 243.35 | 250.40 | 0.00 | - | 4 | 4 | 90.39% |
ADBE260116C00360000 | 2024-02-16 2:36PM EDT | 2026-01-16 | 249.85 | 184.00 | 192.95 | 0.00 | - | 1 | 9 | 46.53% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00360000 | 2024-03-22 9:39AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 193.75% |
ADBE240419P00360000 | 2024-03-20 3:48PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 46 | 61.91% |
ADBE240517P00360000 | 2024-03-27 11:10AM EDT | 2024-05-17 | 0.33 | 0.10 | 0.49 | 0.00 | - | 1 | 56 | 43.68% |
ADBE240621P00360000 | 2024-03-26 11:12AM EDT | 2024-06-21 | 1.44 | 0.98 | 1.61 | 0.00 | - | 2 | 1,518 | 41.27% |
ADBE240719P00360000 | 2024-03-21 10:41AM EDT | 2024-07-19 | 1.91 | 1.39 | 2.07 | 0.00 | - | 3 | 22 | 37.72% |
ADBE240816P00360000 | 2024-03-15 9:41AM EDT | 2024-08-16 | 3.50 | 2.05 | 2.99 | 0.00 | - | - | 8 | 36.64% |
ADBE240920P00360000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 4.20 | 3.00 | 5.00 | -1.55 | -26.96% | 1 | 38 | 37.28% |
ADBE241018P00360000 | 2024-03-19 12:01PM EDT | 2024-10-18 | 4.73 | 4.00 | 6.15 | 0.00 | - | 1 | 35 | 36.67% |
ADBE241220P00360000 | 2024-03-19 3:07PM EDT | 2024-12-20 | 7.60 | 7.75 | 8.15 | 0.00 | - | 13 | 68 | 34.85% |
ADBE250117P00360000 | 2024-03-26 10:09AM EDT | 2025-01-17 | 9.45 | 7.45 | 9.10 | 0.00 | - | 1 | 726 | 34.32% |
ADBE250321P00360000 | 2024-03-26 10:42AM EDT | 2025-03-21 | 12.25 | 10.30 | 16.00 | 0.00 | - | 1 | 5 | 37.94% |
ADBE250620P00360000 | 2024-03-18 11:36AM EDT | 2025-06-20 | 15.50 | 13.80 | 16.85 | 0.00 | - | 1 | 27 | 34.57% |
ADBE260116P00360000 | 2024-03-20 3:59PM EDT | 2026-01-16 | 21.21 | 21.15 | 24.00 | 0.00 | - | 1 | 52 | 33.01% |
ADBE261218P00360000 | 2024-03-15 2:19PM EDT | 2026-12-18 | 35.20 | 29.00 | 36.00 | 0.00 | - | 2 | 17 | 32.47% |