ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:410.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00410000 | 2023-06-01 3:43PM EDT | 2023-06-02 | 17.30 | 15.55 | 18.60 | +5.13 | +42.15% | 87 | 255 | 59.86% |
| ADBE230609C00410000 | 2023-06-01 2:28PM EDT | 2023-06-09 | 19.25 | 18.35 | 20.65 | +5.11 | +36.14% | 76 | 273 | 38.75% |
| ADBE230616C00410000 | 2023-06-01 3:34PM EDT | 2023-06-16 | 25.66 | 24.90 | 26.20 | +4.11 | +19.07% | 56 | 1,433 | 47.21% |
| ADBE230623C00410000 | 2023-06-01 3:34PM EDT | 2023-06-23 | 27.14 | 26.05 | 28.00 | +4.84 | +21.70% | 15 | 66 | 44.00% |
| ADBE230630C00410000 | 2023-06-01 2:39PM EDT | 2023-06-30 | 29.90 | 27.70 | 29.60 | +7.23 | +31.89% | 3 | 36 | 42.08% |
| ADBE230707C00410000 | 2023-06-01 2:59PM EDT | 2023-07-07 | 32.02 | 29.05 | 31.75 | +8.17 | +34.26% | 1 | 10 | 42.16% |
| ADBE230721C00410000 | 2023-06-01 3:54PM EDT | 2023-07-21 | 33.70 | 32.65 | 34.50 | +3.80 | +12.71% | 264 | 2,090 | 40.50% |
| ADBE231020C00410000 | 2023-06-01 3:18PM EDT | 2023-10-20 | 52.09 | 48.80 | 51.15 | +6.11 | +13.29% | 2 | 257 | 40.69% |
| ADBE231215C00410000 | 2023-05-31 10:53AM EDT | 2023-12-15 | 50.92 | 57.25 | 59.55 | 0.00 | - | 3 | 33 | 41.43% |
| ADBE240119C00410000 | 2023-06-01 12:58PM EDT | 2024-01-19 | 61.66 | 60.90 | 63.35 | +2.54 | +4.30% | 10 | 1,095 | 41.10% |
| ADBE240621C00410000 | 2023-06-01 2:40PM EDT | 2024-06-21 | 80.47 | 76.80 | 79.80 | +6.82 | +9.26% | 2 | 94 | 41.69% |
| ADBE250117C00410000 | 2023-06-01 10:57AM EDT | 2025-01-17 | 90.75 | 92.00 | 99.75 | -0.35 | -0.38% | 1 | 565 | 43.23% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00410000 | 2023-06-01 3:56PM EDT | 2023-06-02 | 0.24 | 0.20 | 0.27 | -1.79 | -88.18% | 482 | 734 | 34.57% |
| ADBE230609P00410000 | 2023-06-01 3:40PM EDT | 2023-06-09 | 2.37 | 2.27 | 2.45 | -3.10 | -56.67% | 179 | 293 | 31.53% |
| ADBE230616P00410000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 8.00 | 7.90 | 8.15 | -2.85 | -26.27% | 500 | 873 | 43.14% |
| ADBE230623P00410000 | 2023-06-01 9:31AM EDT | 2023-06-23 | 14.20 | 8.75 | 9.60 | +1.99 | +16.30% | 4 | 19 | 39.77% |
| ADBE230630P00410000 | 2023-06-01 2:18PM EDT | 2023-06-30 | 10.00 | 10.35 | 10.90 | -4.18 | -29.48% | 22 | 18 | 37.75% |
| ADBE230707P00410000 | 2023-06-01 2:58PM EDT | 2023-07-07 | 10.94 | 11.10 | 11.80 | -6.94 | -38.81% | 6 | 11 | 35.80% |
| ADBE230721P00410000 | 2023-06-01 3:38PM EDT | 2023-07-21 | 14.26 | 13.60 | 14.20 | -3.19 | -18.28% | 273 | 1,563 | 34.57% |
| ADBE231020P00410000 | 2023-06-01 3:41PM EDT | 2023-10-20 | 25.80 | 25.00 | 25.75 | -3.45 | -11.79% | 6 | 64 | 32.21% |
| ADBE231215P00410000 | 2023-06-01 2:47PM EDT | 2023-12-15 | 29.45 | 29.55 | 30.90 | -5.79 | -16.43% | 13 | 5 | 31.57% |
| ADBE240119P00410000 | 2023-06-01 12:38PM EDT | 2024-01-19 | 33.25 | 32.25 | 33.35 | -2.25 | -6.34% | 6 | 209 | 30.98% |
| ADBE240621P00410000 | 2023-05-31 12:48PM EDT | 2024-06-21 | 46.75 | 41.60 | 43.60 | 0.00 | - | 1 | 142 | 30.13% |
| ADBE250117P00410000 | 2023-06-01 2:39PM EDT | 2025-01-17 | 51.80 | 50.00 | 53.20 | -5.88 | -10.19% | 2 | 379 | 28.86% |
