ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:480.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00480000 | 2023-05-26 3:25PM EDT | 2023-06-02 | 0.22 | 0.17 | 0.30 | +0.20 | +1,000.00% | 87 | 6 | 60.30% |
| ADBE230609C00480000 | 2023-05-26 3:10PM EDT | 2023-06-09 | 0.67 | 0.56 | 0.74 | +0.55 | +458.33% | 27 | 26 | 47.49% |
| ADBE230616C00480000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 2.35 | 2.17 | 2.50 | +1.61 | +217.57% | 550 | 343 | 50.10% |
| ADBE230623C00480000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 2.60 | 2.47 | 2.79 | +1.83 | +237.66% | 41 | 30 | 44.15% |
| ADBE230630C00480000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 3.05 | 2.83 | 3.25 | +2.05 | +205.00% | 132 | 3 | 40.96% |
| ADBE230707C00480000 | 2023-05-26 10:46AM EDT | 2023-07-07 | 2.78 | 3.05 | 3.80 | +2.78 | - | 136 | - | 39.00% |
| ADBE230721C00480000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 4.74 | 4.60 | 5.00 | +2.90 | +157.61% | 46 | 843 | 36.68% |
| ADBE231020C00480000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 15.35 | 15.10 | 15.70 | +6.95 | +82.74% | 24 | 80 | 35.64% |
| ADBE231215C00480000 | 2023-05-26 1:09PM EDT | 2023-12-15 | 20.25 | 21.55 | 22.80 | +7.72 | +61.61% | 5 | 14 | 36.69% |
| ADBE240119C00480000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 25.81 | 25.40 | 26.40 | +9.51 | +58.34% | 115 | 770 | 36.75% |
| ADBE240621C00480000 | 2023-05-26 1:06PM EDT | 2024-06-21 | 39.09 | 40.00 | 43.45 | +11.04 | +39.36% | 9 | 73 | 38.85% |
| ADBE250117C00480000 | 2023-05-25 12:30PM EDT | 2025-01-17 | 46.33 | 57.65 | 61.50 | 0.00 | - | 1 | 214 | 39.85% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00480000 | 2023-05-26 9:32AM EDT | 2023-06-16 | 80.29 | 64.90 | 66.95 | -7.30 | -8.33% | 1 | 0 | 49.22% |
| ADBE230623P00480000 | 2023-05-10 11:56AM EDT | 2023-06-23 | 133.00 | 64.95 | 67.10 | 0.00 | - | - | 0 | 42.79% |
| ADBE230721P00480000 | 2023-05-26 3:38PM EDT | 2023-07-21 | 66.74 | 66.50 | 67.70 | -39.94 | -37.44% | 21 | 0 | 31.57% |
| ADBE231020P00480000 | 2023-05-26 3:31PM EDT | 2023-10-20 | 72.20 | 71.60 | 73.15 | -19.45 | -21.22% | 6 | 3 | 27.27% |
| ADBE231215P00480000 | 2023-05-26 3:41PM EDT | 2023-12-15 | 75.45 | 74.40 | 76.30 | -15.10 | -16.68% | 3 | 4 | 26.43% |
| ADBE240119P00480000 | 2023-05-17 10:44AM EDT | 2024-01-19 | 127.40 | 76.65 | 78.40 | 0.00 | - | 1 | 2 | 26.29% |
| ADBE240621P00480000 | 2023-05-05 3:48PM EDT | 2024-06-21 | 131.15 | 83.75 | 85.80 | 0.00 | - | 87 | 21 | 25.35% |
| ADBE250117P00480000 | 2022-09-20 3:55PM EDT | 2025-01-17 | 190.04 | 178.75 | 182.80 | 0.00 | - | - | 2 | 65.89% |
