ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:435.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00435000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 27.05 | 26.95 | 27.80 | +9.90 | +57.73% | 473 | 1,342 | 70.96% |
| ADBE230623C00435000 | 2023-06-09 3:19PM EDT | 2023-06-23 | 31.75 | 28.75 | 30.25 | +12.70 | +66.67% | 76 | 147 | 55.21% |
| ADBE230630C00435000 | 2023-06-09 2:28PM EDT | 2023-06-30 | 32.05 | 30.85 | 32.65 | +10.55 | +49.07% | 72 | 339 | 50.36% |
| ADBE230707C00435000 | 2023-06-09 1:07PM EDT | 2023-07-07 | 34.00 | 31.60 | 33.25 | +11.90 | +53.85% | 12 | 57 | 46.65% |
| ADBE230714C00435000 | 2023-06-09 10:43AM EDT | 2023-07-14 | 38.55 | 32.75 | 35.80 | +14.45 | +59.96% | 2 | 9 | 46.54% |
| ADBE230721C00435000 | 2023-06-09 3:54PM EDT | 2023-07-21 | 35.27 | 34.85 | 35.65 | +10.27 | +41.08% | 47 | 453 | 42.12% |
| ADBE231020C00435000 | 2023-06-09 2:52PM EDT | 2023-10-20 | 54.66 | 52.00 | 53.75 | +11.86 | +27.71% | 6 | 289 | 40.98% |
| ADBE231215C00435000 | 2023-06-09 12:32PM EDT | 2023-12-15 | 63.83 | 60.50 | 62.50 | +17.33 | +37.27% | 11 | 24 | 41.36% |
| ADBE240119C00435000 | 2023-06-09 9:53AM EDT | 2024-01-19 | 69.00 | 65.10 | 66.95 | +13.53 | +24.39% | 7 | 356 | 41.26% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00435000 | 2023-06-09 3:55PM EDT | 2023-06-16 | 7.76 | 7.90 | 8.15 | -5.01 | -39.23% | 436 | 857 | 69.24% |
| ADBE230623P00435000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 9.90 | 9.60 | 10.05 | -4.55 | -31.49% | 42 | 124 | 53.01% |
| ADBE230630P00435000 | 2023-06-09 2:33PM EDT | 2023-06-30 | 10.00 | 10.95 | 11.55 | -5.54 | -35.65% | 63 | 80 | 47.26% |
| ADBE230707P00435000 | 2023-06-09 3:50PM EDT | 2023-07-07 | 11.79 | 11.65 | 12.65 | -4.66 | -28.33% | 7 | 68 | 43.12% |
| ADBE230714P00435000 | 2023-06-09 3:36PM EDT | 2023-07-14 | 12.23 | 12.70 | 13.70 | -5.42 | -30.71% | 21 | 85 | 40.50% |
| ADBE230721P00435000 | 2023-06-09 3:32PM EDT | 2023-07-21 | 12.80 | 13.55 | 14.15 | -5.65 | -30.62% | 76 | 653 | 37.69% |
| ADBE231020P00435000 | 2023-06-09 10:40AM EDT | 2023-10-20 | 22.90 | 25.35 | 26.50 | -7.05 | -23.54% | 32 | 68 | 33.06% |
| ADBE231215P00435000 | 2023-06-09 10:38AM EDT | 2023-12-15 | 29.70 | 30.70 | 31.80 | -5.60 | -15.86% | 7 | 33 | 31.98% |
| ADBE240119P00435000 | 2023-06-09 3:33PM EDT | 2024-01-19 | 32.45 | 32.90 | 34.55 | -5.35 | -14.15% | 9 | 356 | 31.40% |
