Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00465000 | 2024-03-25 3:36PM EDT | 2024-03-28 | 41.75 | 35.60 | 40.45 | 0.00 | - | 2 | 13 | 136.96% |
ADBE240412C00465000 | 2024-03-21 10:16AM EDT | 2024-04-12 | 50.00 | 38.70 | 42.20 | 0.00 | - | - | 1 | 41.36% |
ADBE240419C00465000 | 2024-03-27 1:07PM EDT | 2024-04-19 | 39.82 | 40.70 | 42.55 | -0.32 | -0.80% | 2 | 96 | 35.57% |
ADBE240426C00465000 | 2024-03-18 10:27AM EDT | 2024-04-26 | 46.77 | 41.95 | 43.80 | 0.00 | - | 5 | 0 | 34.36% |
ADBE240517C00465000 | 2024-03-27 3:01PM EDT | 2024-05-17 | 47.82 | 46.25 | 48.25 | 0.00 | - | 2 | 6 | 34.24% |
ADBE240920C00465000 | 2024-03-18 10:33AM EDT | 2024-09-20 | 76.90 | 72.80 | 74.25 | 0.00 | - | 5 | 21 | 39.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00465000 | 2024-03-28 2:06PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 280 | 1,075 | 55.47% |
ADBE240405P00465000 | 2024-03-28 2:07PM EDT | 2024-04-05 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 103 | 321 | 27.81% |
ADBE240412P00465000 | 2024-03-28 2:23PM EDT | 2024-04-12 | 0.77 | 0.75 | 0.84 | -0.21 | -21.43% | 166 | 211 | 25.77% |
ADBE240419P00465000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 1.54 | 1.49 | 1.64 | -0.22 | -12.50% | 11 | 705 | 25.53% |
ADBE240426P00465000 | 2024-03-28 11:50AM EDT | 2024-04-26 | 2.76 | 2.53 | 2.76 | +0.18 | +6.98% | 12 | 430 | 26.20% |
ADBE240503P00465000 | 2024-03-28 11:27AM EDT | 2024-05-03 | 3.70 | 3.40 | 3.85 | -0.30 | -7.50% | 7 | 17 | 26.48% |
ADBE240517P00465000 | 2024-03-28 2:02PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.65 | -0.15 | -2.65% | 4 | 204 | 26.19% |
ADBE240621P00465000 | 2024-03-28 1:23PM EDT | 2024-06-21 | 13.85 | 13.30 | 13.60 | -0.45 | -3.15% | 7 | 13 | 30.67% |
ADBE240920P00465000 | 2024-03-26 10:36AM EDT | 2024-09-20 | 24.15 | 23.35 | 23.80 | 0.00 | - | 17 | 135 | 29.81% |