ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:400.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00400000 | 2023-06-08 3:15PM EDT | 2023-06-09 | 37.55 | 38.00 | 40.30 | +16.60 | +79.24% | 144 | 232 | 84.77% |
| ADBE230616C00400000 | 2023-06-08 3:47PM EDT | 2023-06-16 | 42.75 | 41.35 | 42.40 | +17.47 | +69.11% | 44 | 1,063 | 60.13% |
| ADBE230623C00400000 | 2023-06-08 3:21PM EDT | 2023-06-23 | 42.80 | 42.95 | 44.45 | +15.85 | +58.81% | 5 | 129 | 52.43% |
| ADBE230630C00400000 | 2023-06-08 11:04AM EDT | 2023-06-30 | 45.68 | 44.10 | 46.10 | +17.48 | +61.99% | 40 | 62 | 51.37% |
| ADBE230707C00400000 | 2023-06-06 9:59AM EDT | 2023-07-07 | 41.10 | 45.00 | 47.05 | 0.00 | - | 1 | 32 | 47.36% |
| ADBE230721C00400000 | 2023-06-08 3:57PM EDT | 2023-07-21 | 48.30 | 48.10 | 49.20 | +14.50 | +42.90% | 10 | 1,148 | 43.56% |
| ADBE231020C00400000 | 2023-06-08 1:21PM EDT | 2023-10-20 | 62.40 | 63.60 | 64.15 | +12.30 | +24.55% | 11 | 305 | 41.32% |
| ADBE231215C00400000 | 2023-06-08 11:28AM EDT | 2023-12-15 | 70.75 | 71.05 | 73.45 | +12.65 | +21.77% | 7 | 38 | 42.93% |
| ADBE240119C00400000 | 2023-06-08 3:44PM EDT | 2024-01-19 | 76.55 | 75.65 | 77.15 | +13.75 | +21.89% | 15 | 980 | 42.42% |
| ADBE240621C00400000 | 2023-06-08 3:17PM EDT | 2024-06-21 | 93.32 | 91.45 | 95.25 | +5.80 | +6.63% | 3 | 97 | 43.83% |
| ADBE250117C00400000 | 2023-06-08 2:48PM EDT | 2025-01-17 | 111.00 | 110.00 | 115.00 | +14.10 | +14.55% | 8 | 291 | 44.93% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00400000 | 2023-06-08 3:51PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.18 | -0.25 | -83.33% | 207 | 837 | 84.18% |
| ADBE230616P00400000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.60 | 2.55 | 2.60 | -3.01 | -53.65% | 341 | 910 | 58.22% |
| ADBE230623P00400000 | 2023-06-08 3:38PM EDT | 2023-06-23 | 3.70 | 3.60 | 3.85 | -2.60 | -41.27% | 138 | 369 | 48.77% |
| ADBE230630P00400000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 4.85 | 4.65 | 4.85 | -2.95 | -37.82% | 15 | 50 | 43.93% |
| ADBE230707P00400000 | 2023-06-08 3:54PM EDT | 2023-07-07 | 5.50 | 5.30 | 5.75 | -3.18 | -36.64% | 12 | 62 | 40.98% |
| ADBE230714P00400000 | 2023-06-08 3:50PM EDT | 2023-07-14 | 6.29 | 6.25 | 6.80 | -3.51 | -35.82% | 7 | 17 | 39.49% |
| ADBE230721P00400000 | 2023-06-08 3:53PM EDT | 2023-07-21 | 7.21 | 7.05 | 7.55 | -3.48 | -32.55% | 116 | 301 | 37.85% |
| ADBE231020P00400000 | 2023-06-08 2:54PM EDT | 2023-10-20 | 17.35 | 17.05 | 17.60 | -4.30 | -19.86% | 440 | 81 | 33.19% |
| ADBE231215P00400000 | 2023-06-08 12:02PM EDT | 2023-12-15 | 22.00 | 21.65 | 22.20 | -5.00 | -18.52% | 27 | 27 | 32.08% |
| ADBE240119P00400000 | 2023-06-08 3:28PM EDT | 2024-01-19 | 24.15 | 24.00 | 24.60 | -5.40 | -18.27% | 92 | 592 | 31.47% |
| ADBE240621P00400000 | 2023-06-08 10:49AM EDT | 2024-06-21 | 35.20 | 34.05 | 36.40 | -1.80 | -4.86% | 31 | 124 | 31.64% |
| ADBE250117P00400000 | 2023-06-08 10:59AM EDT | 2025-01-17 | 43.00 | 43.30 | 48.40 | -2.30 | -5.08% | 1 | 115 | 31.33% |
