ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:420.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00420000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 6.30 | 6.30 | 6.70 | +4.95 | +366.67% | 873 | 401 | 50.53% |
| ADBE230609C00420000 | 2023-05-26 3:47PM EDT | 2023-06-09 | 9.75 | 9.55 | 10.05 | +7.14 | +273.56% | 255 | 91 | 42.24% |
| ADBE230616C00420000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 15.92 | 15.55 | 16.10 | +9.69 | +155.54% | 983 | 872 | 49.51% |
| ADBE230623C00420000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 17.11 | 16.65 | 17.55 | +10.01 | +140.99% | 25 | 46 | 45.36% |
| ADBE230630C00420000 | 2023-05-26 3:27PM EDT | 2023-06-30 | 18.39 | 18.00 | 19.00 | +10.34 | +128.45% | 47 | 61 | 43.05% |
| ADBE230707C00420000 | 2023-05-26 11:38AM EDT | 2023-07-07 | 15.65 | 18.75 | 20.30 | +6.49 | +70.85% | 6 | 7 | 41.39% |
| ADBE230721C00420000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 23.10 | 22.50 | 22.80 | +10.89 | +89.19% | 242 | 663 | 39.46% |
| ADBE231020C00420000 | 2023-05-26 2:56PM EDT | 2023-10-20 | 38.20 | 38.25 | 39.00 | +12.63 | +49.39% | 510 | 454 | 39.52% |
| ADBE231215C00420000 | 2023-05-26 2:38PM EDT | 2023-12-15 | 44.86 | 46.10 | 47.90 | +12.16 | +37.19% | 5 | 138 | 40.82% |
| ADBE240119C00420000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 50.99 | 50.30 | 51.60 | +14.44 | +39.51% | 45 | 4,325 | 40.46% |
| ADBE240621C00420000 | 2023-05-26 3:47PM EDT | 2024-06-21 | 68.37 | 66.95 | 69.65 | +15.43 | +29.15% | 10 | 132 | 42.13% |
| ADBE250117C00420000 | 2023-05-26 3:33PM EDT | 2025-01-17 | 86.42 | 84.55 | 87.35 | +14.93 | +20.88% | 17 | 681 | 42.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00420000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 10.50 | 10.15 | 10.80 | +10.50 | - | 77 | 0 | 47.54% |
| ADBE230609P00420000 | 2023-05-25 11:14AM EDT | 2023-06-09 | 29.60 | 13.15 | 13.95 | 0.00 | - | 1 | 1 | 39.76% |
| ADBE230616P00420000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 18.80 | 18.80 | 19.25 | -12.95 | -40.79% | 61 | 6 | 45.54% |
| ADBE230623P00420000 | 2023-05-26 1:31PM EDT | 2023-06-23 | 21.65 | 19.40 | 20.45 | -55.35 | -71.88% | 1 | 0 | 41.42% |
| ADBE230630P00420000 | 2023-05-19 10:01AM EDT | 2023-06-30 | 55.00 | 20.35 | 21.40 | 0.00 | - | 1 | 1 | 38.54% |
| ADBE230707P00420000 | 2023-05-26 9:37AM EDT | 2023-07-07 | 29.15 | 21.20 | 22.35 | +29.15 | - | 2 | 0 | 36.67% |
| ADBE230721P00420000 | 2023-05-26 3:06PM EDT | 2023-07-21 | 24.43 | 23.90 | 24.30 | -11.97 | -32.88% | 15 | 2 | 34.55% |
| ADBE231020P00420000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 34.90 | 34.50 | 35.15 | -15.84 | -31.22% | 44 | 34 | 31.39% |
| ADBE231215P00420000 | 2023-05-26 10:59AM EDT | 2023-12-15 | 39.65 | 39.25 | 40.30 | +39.65 | - | 1 | 0 | 30.84% |
| ADBE240119P00420000 | 2023-05-26 2:25PM EDT | 2024-01-19 | 43.15 | 41.65 | 42.80 | -7.55 | -14.89% | 7 | 260 | 30.34% |
| ADBE240621P00420000 | 2023-05-17 9:42AM EDT | 2024-06-21 | 80.60 | 50.60 | 52.85 | 0.00 | - | 1 | 14 | 29.49% |
| ADBE250117P00420000 | 2023-05-12 9:31AM EDT | 2025-01-17 | 94.10 | 59.10 | 61.80 | 0.00 | - | 9 | 113 | 28.03% |
