ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:430.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00430000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 1.81 | 1.70 | 1.87 | -0.88 | -32.71% | 722 | 490 | 49.02% |
| ADBE230609C00430000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 5.50 | 4.85 | 5.10 | -1.50 | -21.43% | 96 | 0 | 37.84% |
| ADBE230616C00430000 | 2023-05-31 3:54PM EDT | 2023-06-16 | 11.95 | 11.05 | 11.40 | +0.12 | +1.01% | 603 | 0 | 47.48% |
| ADBE230623C00430000 | 2023-05-31 2:42PM EDT | 2023-06-23 | 14.00 | 12.35 | 13.00 | +0.97 | +7.44% | 43 | 0 | 43.52% |
| ADBE230630C00430000 | 2023-05-31 3:54PM EDT | 2023-06-30 | 15.20 | 13.80 | 14.60 | -0.80 | -5.00% | 9 | 44 | 41.52% |
| ADBE230707C00430000 | 2023-05-31 2:53PM EDT | 2023-07-07 | 15.10 | 15.00 | 15.75 | -1.55 | -9.31% | 7 | 0 | 39.59% |
| ADBE230721C00430000 | 2023-05-31 2:50PM EDT | 2023-07-21 | 19.65 | 18.30 | 18.60 | +1.20 | +6.50% | 218 | 0 | 38.34% |
| ADBE231020C00430000 | 2023-05-31 2:55PM EDT | 2023-10-20 | 34.40 | 34.45 | 34.75 | -0.75 | -2.13% | 5 | 197 | 38.54% |
| ADBE231215C00430000 | 2023-05-31 9:31AM EDT | 2023-12-15 | 40.00 | 42.15 | 43.20 | -4.30 | -9.71% | 1 | 0 | 39.53% |
| ADBE240119C00430000 | 2023-05-31 2:38PM EDT | 2024-01-19 | 46.93 | 46.35 | 47.25 | -1.72 | -3.54% | 9 | 3,982 | 39.48% |
| ADBE240621C00430000 | 2023-05-31 3:41PM EDT | 2024-06-21 | 63.90 | 62.60 | 64.60 | +2.95 | +4.84% | 2 | 51 | 40.80% |
| ADBE250117C00430000 | 2023-05-30 9:31AM EDT | 2025-01-17 | 92.05 | 79.05 | 85.10 | 0.00 | - | 3 | 128 | 42.62% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00430000 | 2023-05-31 3:48PM EDT | 2023-06-02 | 11.58 | 12.75 | 14.15 | -3.02 | -20.68% | 5 | 53 | 49.81% |
| ADBE230609P00430000 | 2023-05-31 3:39PM EDT | 2023-06-09 | 16.20 | 15.85 | 16.55 | +0.35 | +2.21% | 4 | 91 | 34.59% |
| ADBE230616P00430000 | 2023-05-31 3:51PM EDT | 2023-06-16 | 20.44 | 21.90 | 22.30 | -1.26 | -5.81% | 50 | 273 | 43.61% |
| ADBE230721P00430000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 25.93 | 27.00 | 27.65 | -2.02 | -7.23% | 29 | 30 | 33.22% |
| ADBE231020P00430000 | 2023-05-31 2:50PM EDT | 2023-10-20 | 38.80 | 38.30 | 38.60 | -0.44 | -1.12% | 4 | 113 | 30.52% |
| ADBE231215P00430000 | 2023-05-23 12:38PM EDT | 2023-12-15 | 43.10 | 42.80 | 44.05 | -22.80 | -34.60% | 1 | 0 | 30.29% |
| ADBE240119P00430000 | 2023-05-31 1:25PM EDT | 2024-01-19 | 45.15 | 45.15 | 46.20 | -1.50 | -3.22% | 6 | 664 | 29.54% |
| ADBE240621P00430000 | 2023-05-26 2:05PM EDT | 2024-06-21 | 56.55 | 54.45 | 56.30 | 0.00 | - | 7 | 24 | 28.81% |
| ADBE250117P00430000 | 2023-05-26 1:31PM EDT | 2025-01-17 | 66.32 | 61.50 | 66.70 | 0.00 | - | 1 | 0 | 28.10% |
