ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:370.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00370000 | 2023-06-02 3:19PM EDT | 2023-06-09 | 65.04 | 65.85 | 68.05 | +8.11 | +14.25% | 10 | 67 | 67.38% |
| ADBE230616C00370000 | 2023-06-02 2:57PM EDT | 2023-06-16 | 68.17 | 67.20 | 69.00 | +9.64 | +16.47% | 11 | 1,760 | 60.13% |
| ADBE230623C00370000 | 2023-06-02 12:28PM EDT | 2023-06-23 | 68.99 | 67.60 | 70.35 | +17.39 | +33.70% | 2 | 105 | 54.59% |
| ADBE230630C00370000 | 2023-05-30 11:29AM EDT | 2023-06-30 | 56.02 | 68.35 | 71.20 | 0.00 | - | 1 | 21 | 51.04% |
| ADBE230707C00370000 | 2023-06-01 2:05PM EDT | 2023-07-07 | 63.72 | 69.15 | 71.95 | 0.00 | - | 1 | 0 | 53.50% |
| ADBE230721C00370000 | 2023-06-02 11:13AM EDT | 2023-07-21 | 71.57 | 72.00 | 73.70 | +6.75 | +10.41% | 2 | 782 | 49.90% |
| ADBE231020C00370000 | 2023-06-01 3:49PM EDT | 2023-10-20 | 77.98 | 84.40 | 87.05 | 0.00 | - | 10 | 339 | 46.97% |
| ADBE231215C00370000 | 2023-06-02 10:03AM EDT | 2023-12-15 | 88.33 | 91.65 | 93.40 | +9.95 | +12.69% | 1 | 13 | 45.98% |
| ADBE240119C00370000 | 2023-06-02 12:29PM EDT | 2024-01-19 | 96.60 | 95.00 | 97.70 | +9.25 | +10.59% | 1 | 520 | 46.17% |
| ADBE240621C00370000 | 2023-06-02 2:00PM EDT | 2024-06-21 | 112.53 | 110.80 | 113.05 | +7.13 | +6.76% | 4 | 81 | 46.07% |
| ADBE250117C00370000 | 2023-05-25 2:10PM EDT | 2025-01-17 | 98.60 | 125.70 | 129.95 | 0.00 | - | 2 | 71 | 46.04% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00370000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 0.10 | 0.08 | 0.20 | -0.14 | -58.33% | 50 | 0 | 53.81% |
| ADBE230616P00370000 | 2023-06-02 3:35PM EDT | 2023-06-16 | 0.97 | 0.90 | 1.01 | -0.53 | -35.33% | 125 | 1,039 | 52.56% |
| ADBE230623P00370000 | 2023-06-02 2:30PM EDT | 2023-06-23 | 1.40 | 1.24 | 1.46 | -0.69 | -33.01% | 14 | 100 | 47.14% |
| ADBE230630P00370000 | 2023-06-02 2:48PM EDT | 2023-06-30 | 1.97 | 1.90 | 2.09 | -1.53 | -43.71% | 32 | 29 | 44.59% |
| ADBE230707P00370000 | 2023-06-01 2:28PM EDT | 2023-07-07 | 3.20 | 2.21 | 2.56 | 0.00 | - | 6 | 12 | 42.10% |
| ADBE230721P00370000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 3.45 | 3.45 | 3.70 | -1.35 | -28.13% | 56 | 851 | 39.57% |
| ADBE231020P00370000 | 2023-06-02 3:21PM EDT | 2023-10-20 | 11.80 | 11.35 | 11.80 | -1.74 | -12.85% | 7 | 246 | 35.86% |
| ADBE231215P00370000 | 2023-06-02 12:19PM EDT | 2023-12-15 | 15.45 | 15.10 | 15.75 | -6.87 | -30.78% | 101 | 16 | 34.62% |
| ADBE240119P00370000 | 2023-06-02 3:39PM EDT | 2024-01-19 | 17.80 | 17.40 | 18.00 | -2.30 | -11.44% | 115 | 1,148 | 34.06% |
| ADBE240621P00370000 | 2023-05-26 10:50AM EDT | 2024-06-21 | 32.02 | 25.95 | 26.85 | 0.00 | - | 1 | 57 | 32.70% |
| ADBE250117P00370000 | 2023-05-31 12:13PM EDT | 2025-01-17 | 40.31 | 34.30 | 35.30 | 0.00 | - | 3 | 40 | 30.96% |
