ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:450.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00450000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.99 | 0.98 | 1.15 | +0.74 | +296.00% | 443 | 5 | 50.85% |
| ADBE230609C00450000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.24 | 2.26 | 2.65 | +1.67 | +292.98% | 808 | 1,208 | 42.90% |
| ADBE230616C00450000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 6.10 | 6.00 | 6.40 | +4.05 | +197.56% | 1,139 | 551 | 47.95% |
| ADBE230623C00450000 | 2023-05-26 3:40PM EDT | 2023-06-23 | 6.85 | 6.55 | 7.35 | +4.33 | +171.83% | 735 | 52 | 43.65% |
| ADBE230630C00450000 | 2023-05-26 3:46PM EDT | 2023-06-30 | 8.15 | 7.55 | 8.05 | +4.79 | +142.56% | 63 | 24 | 40.44% |
| ADBE230707C00450000 | 2023-05-26 2:17PM EDT | 2023-07-07 | 7.65 | 7.90 | 9.00 | +7.65 | - | 27 | - | 38.78% |
| ADBE230721C00450000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 11.00 | 10.75 | 11.20 | +6.50 | +144.44% | 491 | 284 | 37.33% |
| ADBE231020C00450000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 25.02 | 24.70 | 25.40 | +9.52 | +61.42% | 164 | 269 | 37.20% |
| ADBE231215C00450000 | 2023-05-26 2:26PM EDT | 2023-12-15 | 31.06 | 32.10 | 33.55 | +7.81 | +33.59% | 18 | 101 | 38.33% |
| ADBE240119C00450000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 36.85 | 36.40 | 37.45 | +10.42 | +39.42% | 53 | 1,160 | 38.32% |
| ADBE240621C00450000 | 2023-05-26 11:55AM EDT | 2024-06-21 | 49.75 | 52.75 | 54.95 | +11.50 | +30.07% | 10 | 298 | 40.04% |
| ADBE250117C00450000 | 2023-05-26 3:18PM EDT | 2025-01-17 | 70.66 | 68.85 | 73.15 | +10.66 | +17.77% | 12 | 235 | 40.86% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00450000 | 2023-05-26 10:01AM EDT | 2023-06-09 | 46.65 | 35.35 | 37.35 | +46.65 | - | 4 | 0 | 43.40% |
| ADBE230616P00450000 | 2023-05-26 1:26PM EDT | 2023-06-16 | 42.12 | 39.00 | 40.05 | -25.38 | -37.60% | 2 | 3 | 44.70% |
| ADBE230623P00450000 | 2023-05-26 11:19AM EDT | 2023-06-23 | 45.40 | 39.40 | 40.90 | +45.40 | - | 2 | 0 | 40.69% |
| ADBE230630P00450000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 40.75 | 39.70 | 41.40 | +40.75 | - | 1 | 0 | 37.37% |
| ADBE230721P00450000 | 2023-05-26 9:37AM EDT | 2023-07-21 | 52.65 | 41.80 | 43.30 | -47.96 | -47.67% | 1 | 0 | 32.81% |
| ADBE231020P00450000 | 2023-05-25 1:41PM EDT | 2023-10-20 | 65.07 | 50.45 | 52.05 | 0.00 | - | 2 | 2 | 29.29% |
| ADBE231215P00450000 | 2023-05-23 9:44AM EDT | 2023-12-15 | 79.95 | 54.75 | 56.35 | 0.00 | - | 2 | 4 | 28.55% |
| ADBE240119P00450000 | 2023-05-26 2:44PM EDT | 2024-01-19 | 59.03 | 57.40 | 58.50 | -12.17 | -17.09% | 2 | 413 | 28.01% |
| ADBE240621P00450000 | 2023-05-26 10:58AM EDT | 2024-06-21 | 66.95 | 65.80 | 68.35 | -26.90 | -28.66% | 6 | 12 | 27.65% |
| ADBE250117P00450000 | 2023-05-26 11:11AM EDT | 2025-01-17 | 77.23 | 73.55 | 76.95 | -11.02 | -12.49% | 57 | 107 | 26.37% |
