ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:470.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00470000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.40 | 0.29 | 0.47 | +0.40 | - | 208 | 0 | 57.28% |
| ADBE230609C00470000 | 2023-05-26 3:47PM EDT | 2023-06-09 | 1.09 | 0.87 | 1.10 | +1.09 | - | 82 | 0 | 45.74% |
| ADBE230616C00470000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 3.25 | 3.10 | 3.45 | +2.25 | +225.00% | 312 | 187 | 49.44% |
| ADBE230623C00470000 | 2023-05-26 12:05PM EDT | 2023-06-23 | 3.05 | 3.40 | 3.90 | +2.00 | +190.48% | 18 | 12 | 43.96% |
| ADBE230630C00470000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 4.15 | 3.90 | 4.40 | +2.75 | +196.43% | 666 | 4 | 40.63% |
| ADBE230707C00470000 | 2023-05-26 3:53PM EDT | 2023-07-07 | 4.74 | 4.30 | 5.25 | +4.74 | - | 648 | - | 39.26% |
| ADBE230721C00470000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 6.49 | 6.15 | 6.60 | +3.80 | +141.26% | 58 | 375 | 36.81% |
| ADBE231020C00470000 | 2023-05-26 2:58PM EDT | 2023-10-20 | 18.05 | 17.95 | 18.60 | +7.65 | +73.56% | 16 | 125 | 36.17% |
| ADBE231215C00470000 | 2023-05-26 1:54PM EDT | 2023-12-15 | 23.74 | 24.65 | 25.50 | +8.51 | +55.88% | 1 | 16 | 36.73% |
| ADBE240119C00470000 | 2023-05-26 3:35PM EDT | 2024-01-19 | 29.54 | 28.75 | 29.65 | +9.44 | +46.97% | 4 | 688 | 37.15% |
| ADBE240621C00470000 | 2023-05-26 2:47PM EDT | 2024-06-21 | 44.00 | 43.95 | 46.70 | +10.85 | +32.73% | 6 | 73 | 39.02% |
| ADBE250117C00470000 | 2023-05-26 12:58PM EDT | 2025-01-17 | 60.47 | 60.45 | 65.30 | +10.57 | +21.18% | 3 | 545 | 40.22% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00470000 | 2023-05-24 3:32PM EDT | 2023-06-16 | 101.93 | 55.95 | 57.05 | 0.00 | - | 1 | 1 | 44.56% |
| ADBE230721P00470000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 58.43 | 57.40 | 58.85 | -40.07 | -40.68% | 3 | 0 | 31.38% |
| ADBE231020P00470000 | 2023-05-25 12:58PM EDT | 2023-10-20 | 82.85 | 64.10 | 65.70 | 0.00 | - | 4 | 4 | 27.98% |
| ADBE231215P00470000 | 2023-05-25 3:23PM EDT | 2023-12-15 | 82.15 | 67.50 | 69.75 | 0.00 | - | - | 3 | 27.61% |
| ADBE240119P00470000 | 2023-05-11 11:02AM EDT | 2024-01-19 | 129.50 | 69.65 | 71.55 | 0.00 | - | 2 | 10 | 27.00% |
| ADBE240621P00470000 | 2023-05-25 3:51PM EDT | 2024-06-21 | 91.40 | 77.20 | 80.05 | 0.00 | - | 10 | 31 | 26.36% |
| ADBE250117P00470000 | 2023-05-24 10:44AM EDT | 2025-01-17 | 114.85 | 84.20 | 88.20 | 0.00 | - | 5 | 30 | 25.24% |
