Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00460000 | 2024-03-27 12:38PM EDT | 2024-03-28 | 42.01 | 40.55 | 49.00 | 0.00 | - | 1 | 6 | 87.30% |
ADBE240405C00460000 | 2024-03-25 3:23PM EDT | 2024-04-05 | 47.67 | 41.40 | 49.75 | 0.00 | - | 5 | 9 | 66.36% |
ADBE240412C00460000 | 2024-03-28 2:06PM EDT | 2024-04-12 | 45.70 | 42.45 | 49.70 | +1.60 | +3.63% | 6 | 4 | 49.59% |
ADBE240419C00460000 | 2024-03-27 3:01PM EDT | 2024-04-19 | 50.00 | 46.05 | 49.45 | +4.42 | +9.70% | 2 | 106 | 40.58% |
ADBE240426C00460000 | 2024-03-25 12:43PM EDT | 2024-04-26 | 55.00 | 44.95 | 50.85 | 0.00 | - | 1 | 3 | 39.22% |
ADBE240517C00460000 | 2024-03-21 11:09AM EDT | 2024-05-17 | 58.95 | 48.65 | 54.95 | 0.00 | - | 2 | 14 | 37.57% |
ADBE240621C00460000 | 2024-03-19 1:50PM EDT | 2024-06-21 | 76.21 | 60.25 | 64.20 | 0.00 | - | 5 | 95 | 40.54% |
ADBE240719C00460000 | 2024-03-18 2:33PM EDT | 2024-07-19 | 76.80 | 64.10 | 68.45 | 0.00 | - | 2 | 6 | 39.60% |
ADBE240816C00460000 | 2024-03-22 2:25PM EDT | 2024-08-16 | 68.05 | 69.15 | 74.60 | 0.00 | - | 12 | 21 | 41.05% |
ADBE240920C00460000 | 2024-03-15 2:54PM EDT | 2024-09-20 | 71.90 | 76.95 | 78.80 | 0.00 | - | 29 | 30 | 40.13% |
ADBE241018C00460000 | 2024-03-22 2:27PM EDT | 2024-10-18 | 79.00 | 79.75 | 83.95 | 0.00 | - | 7 | 8 | 41.09% |
ADBE241220C00460000 | 2024-03-28 1:28PM EDT | 2024-12-20 | 89.65 | 90.00 | 93.00 | -0.03 | -0.03% | 5 | 22 | 41.73% |
ADBE250117C00460000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 92.70 | 94.30 | 96.60 | 0.00 | - | 2 | 289 | 41.89% |
ADBE250321C00460000 | 2024-03-18 11:31AM EDT | 2025-03-21 | 108.35 | 101.00 | 105.25 | 0.00 | - | 16 | 84 | 42.79% |
ADBE250620C00460000 | 2024-03-15 2:30PM EDT | 2025-06-20 | 104.79 | 111.30 | 116.15 | 0.00 | - | 3 | 30 | 43.57% |
ADBE260116C00460000 | 2024-03-19 10:00AM EDT | 2026-01-16 | 145.20 | 132.45 | 137.40 | 0.00 | - | 1 | 5 | 44.63% |
ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 159.30 | 168.00 | 0.00 | - | 2 | 3 | 46.64% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00460000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 138 | 1,123 | 57.81% |
ADBE240405P00460000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 0.14 | 0.10 | 0.54 | -0.06 | -30.00% | 72 | 277 | 35.50% |
ADBE240412P00460000 | 2024-03-28 3:16PM EDT | 2024-04-12 | 0.55 | 0.32 | 0.68 | -0.30 | -35.29% | 38 | 292 | 27.91% |
ADBE240419P00460000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 1.06 | 0.99 | 1.40 | -0.37 | -25.87% | 109 | 1,179 | 27.56% |
ADBE240426P00460000 | 2024-03-28 1:09PM EDT | 2024-04-26 | 2.33 | 1.74 | 2.17 | -0.10 | -4.12% | 18 | 123 | 27.22% |
ADBE240503P00460000 | 2024-03-28 12:05PM EDT | 2024-05-03 | 3.07 | 2.36 | 2.95 | +0.01 | +0.33% | 4 | 13 | 26.93% |
ADBE240517P00460000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 4.40 | 3.95 | 5.25 | -0.50 | -10.20% | 49 | 479 | 28.09% |
ADBE240621P00460000 | 2024-03-28 12:06PM EDT | 2024-06-21 | 12.37 | 11.55 | 11.85 | +0.17 | +1.39% | 6 | 454 | 30.92% |
ADBE240719P00460000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 13.85 | 13.75 | 14.10 | -0.04 | -0.29% | 25 | 143 | 29.36% |
ADBE240816P00460000 | 2024-03-28 1:53PM EDT | 2024-08-16 | 17.10 | 16.45 | 16.85 | +0.90 | +5.56% | 35 | 225 | 28.96% |
ADBE240920P00460000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 21.55 | 19.65 | 23.10 | 0.00 | - | 1 | 190 | 31.18% |
ADBE241018P00460000 | 2024-03-25 11:00AM EDT | 2024-10-18 | 24.55 | 22.25 | 25.65 | 0.00 | - | 1 | 247 | 30.91% |
ADBE241220P00460000 | 2024-03-27 11:14AM EDT | 2024-12-20 | 30.70 | 29.85 | 31.75 | 0.00 | - | 6 | 77 | 31.04% |
ADBE250117P00460000 | 2024-03-28 3:32PM EDT | 2025-01-17 | 31.81 | 31.65 | 32.20 | -1.19 | -3.61% | 20 | 463 | 29.82% |
ADBE250321P00460000 | 2024-03-27 11:14AM EDT | 2025-03-21 | 37.30 | 35.80 | 36.80 | 0.00 | - | 4 | 133 | 29.65% |
ADBE250620P00460000 | 2024-03-15 2:54PM EDT | 2025-06-20 | 47.92 | 40.10 | 43.50 | 0.00 | - | 3 | 111 | 29.81% |
ADBE260116P00460000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 55.92 | 51.30 | 55.30 | 0.00 | - | 1 | 12 | 29.41% |
ADBE261218P00460000 | 2024-03-15 11:29AM EDT | 2026-12-18 | 72.50 | 63.00 | 72.70 | 0.00 | - | 1 | 31 | 29.69% |