ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:380.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00380000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 75.77 | 73.90 | 77.40 | +15.63 | +25.99% | 18 | 1,292 | 88.35% |
| ADBE230623C00380000 | 2023-06-09 10:25AM EDT | 2023-06-23 | 78.95 | 74.20 | 78.60 | +33.30 | +72.95% | 5 | 107 | 68.53% |
| ADBE230630C00380000 | 2023-06-09 1:25PM EDT | 2023-06-30 | 79.11 | 73.40 | 79.20 | +22.87 | +40.67% | 5 | 68 | 55.33% |
| ADBE230721C00380000 | 2023-06-09 2:53PM EDT | 2023-07-21 | 82.55 | 77.10 | 81.25 | +17.35 | +26.61% | 11 | 508 | 55.62% |
| ADBE231020C00380000 | 2023-06-09 1:26PM EDT | 2023-10-20 | 94.10 | 90.85 | 92.40 | +29.55 | +45.78% | 2 | 171 | 46.36% |
| ADBE231215C00380000 | 2023-06-02 11:00AM EDT | 2023-12-15 | 83.65 | 96.80 | 101.00 | 0.00 | - | 1 | 4 | 47.50% |
| ADBE240119C00380000 | 2023-06-09 3:48PM EDT | 2024-01-19 | 104.00 | 101.80 | 104.40 | +14.18 | +15.79% | 8 | 710 | 46.65% |
| ADBE240621C00380000 | 2023-06-08 3:23PM EDT | 2024-06-21 | 122.93 | 115.35 | 122.05 | +15.93 | +14.89% | 1 | 36 | 47.61% |
| ADBE250117C00380000 | 2023-06-09 10:15AM EDT | 2025-01-17 | 144.30 | 133.00 | 139.75 | +25.25 | +21.21% | 1 | 97 | 47.39% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00380000 | 2023-06-09 3:53PM EDT | 2023-06-16 | 0.54 | 0.50 | 0.62 | -0.46 | -46.00% | 420 | 1,378 | 70.80% |
| ADBE230623P00380000 | 2023-06-09 3:47PM EDT | 2023-06-23 | 1.05 | 0.99 | 1.22 | -0.61 | -36.75% | 44 | 80 | 57.14% |
| ADBE230630P00380000 | 2023-06-09 12:32PM EDT | 2023-06-30 | 1.51 | 1.59 | 1.83 | -0.60 | -28.44% | 20 | 57 | 51.44% |
| ADBE230707P00380000 | 2023-06-09 12:51PM EDT | 2023-07-07 | 2.02 | 1.87 | 2.37 | -0.54 | -21.09% | 13 | 189 | 48.30% |
| ADBE230714P00380000 | 2023-06-09 1:57PM EDT | 2023-07-14 | 2.28 | 2.36 | 2.76 | -1.07 | -31.94% | 6 | 8 | 44.99% |
| ADBE230721P00380000 | 2023-06-09 3:49PM EDT | 2023-07-21 | 2.85 | 2.82 | 3.10 | -1.05 | -26.92% | 181 | 777 | 42.41% |
| ADBE231020P00380000 | 2023-06-09 1:59PM EDT | 2023-10-20 | 9.64 | 10.05 | 10.50 | -2.51 | -20.66% | 115 | 108 | 36.06% |
| ADBE231215P00380000 | 2023-06-09 10:38AM EDT | 2023-12-15 | 12.70 | 13.90 | 14.95 | -3.40 | -21.12% | 23 | 36 | 35.26% |
| ADBE240119P00380000 | 2023-06-09 2:06PM EDT | 2024-01-19 | 15.50 | 16.05 | 17.20 | -2.65 | -14.60% | 65 | 692 | 34.59% |
| ADBE240621P00380000 | 2023-06-09 3:57PM EDT | 2024-06-21 | 26.00 | 25.45 | 27.15 | -2.71 | -9.44% | 1 | 90 | 33.71% |
| ADBE250117P00380000 | 2023-06-05 1:26PM EDT | 2025-01-17 | 33.38 | 33.30 | 37.20 | -4.42 | -11.69% | 5 | 271 | 32.47% |
