ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:440.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00440000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 1.89 | 1.76 | 1.94 | +1.48 | +360.98% | 307 | 18 | 48.27% |
| ADBE230609C00440000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 3.80 | 3.65 | 4.00 | +2.80 | +280.00% | 168 | 12 | 41.02% |
| ADBE230616C00440000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 8.55 | 8.35 | 8.85 | +5.64 | +193.81% | 581 | 2,044 | 47.88% |
| ADBE230623C00440000 | 2023-05-26 3:30PM EDT | 2023-06-23 | 9.80 | 9.10 | 9.90 | +8.10 | +476.47% | 23 | 5 | 43.56% |
| ADBE230630C00440000 | 2023-05-26 3:32PM EDT | 2023-06-30 | 10.90 | 10.20 | 11.00 | +7.60 | +230.30% | 7 | 8 | 41.08% |
| ADBE230707C00440000 | 2023-05-26 10:06AM EDT | 2023-07-07 | 6.91 | 10.65 | 11.90 | +6.91 | - | 2 | - | 39.08% |
| ADBE230721C00440000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 14.34 | 13.95 | 14.85 | +8.19 | +133.17% | 355 | 119 | 38.55% |
| ADBE231020C00440000 | 2023-05-26 2:30PM EDT | 2023-10-20 | 27.62 | 28.80 | 29.40 | +8.72 | +46.14% | 25 | 191 | 37.77% |
| ADBE231215C00440000 | 2023-05-26 2:35PM EDT | 2023-12-15 | 35.30 | 36.35 | 37.40 | +10.80 | +44.08% | 14 | 20 | 38.61% |
| ADBE240119C00440000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 41.05 | 40.75 | 41.85 | +10.68 | +35.17% | 74 | 1,314 | 38.98% |
| ADBE240621C00440000 | 2023-05-26 2:19PM EDT | 2024-06-21 | 55.71 | 57.30 | 59.65 | +9.74 | +21.19% | 315 | 235 | 40.71% |
| ADBE250117C00440000 | 2023-05-17 1:54PM EDT | 2025-01-17 | 38.79 | 73.40 | 78.40 | 0.00 | - | 2 | 29 | 41.71% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00440000 | 2023-05-19 10:35AM EDT | 2023-06-02 | 73.52 | 25.35 | 26.55 | 0.00 | - | 2 | 0 | 48.27% |
| ADBE230616P00440000 | 2023-05-10 3:27PM EDT | 2023-06-16 | 94.27 | 31.45 | 32.35 | 0.00 | - | 13 | 0 | 44.57% |
| ADBE230721P00440000 | 2023-05-26 11:40AM EDT | 2023-07-21 | 40.05 | 35.25 | 36.35 | -29.05 | -42.04% | 10 | 2 | 33.37% |
| ADBE231020P00440000 | 2023-05-26 11:22AM EDT | 2023-10-20 | 48.10 | 44.90 | 45.65 | -9.20 | -16.06% | 5 | 5 | 29.67% |
| ADBE231215P00440000 | 2023-05-24 3:50PM EDT | 2023-12-15 | 78.20 | 49.45 | 50.40 | 0.00 | - | 1 | 3 | 29.14% |
| ADBE240119P00440000 | 2023-05-26 9:51AM EDT | 2024-01-19 | 57.00 | 51.80 | 53.60 | -5.65 | -9.02% | 1 | 632 | 29.32% |
| ADBE240621P00440000 | 2023-05-24 3:25PM EDT | 2024-06-21 | 84.75 | 60.70 | 62.70 | 0.00 | - | 59 | 156 | 28.15% |
| ADBE250117P00440000 | 2023-05-15 2:18PM EDT | 2025-01-17 | 105.30 | 68.75 | 72.65 | 0.00 | - | 8 | 18 | 27.38% |
