ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:490.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00490000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.17 | 0.16 | 0.18 | +0.17 | - | 1,361 | 0 | 64.36% |
| ADBE230609C00490000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.52 | 0.36 | 0.52 | +0.52 | - | 23 | 0 | 49.46% |
| ADBE230616C00490000 | 2023-05-26 3:34PM EDT | 2023-06-16 | 1.80 | 1.57 | 1.87 | +1.30 | +260.00% | 16 | 63 | 50.17% |
| ADBE230623C00490000 | 2023-05-26 3:35PM EDT | 2023-06-23 | 2.04 | 1.80 | 2.07 | +1.45 | +245.76% | 37 | 15 | 44.87% |
| ADBE230630C00490000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 2.23 | 2.01 | 2.42 | +1.96 | +725.93% | 515 | 3 | 41.44% |
| ADBE230707C00490000 | 2023-05-26 3:53PM EDT | 2023-07-07 | 2.56 | 2.23 | 2.75 | +2.56 | - | 510 | - | 38.94% |
| ADBE230721C00490000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 3.73 | 3.45 | 3.85 | +2.48 | +198.40% | 20 | 100 | 36.87% |
| ADBE231020C00490000 | 2023-05-26 3:35PM EDT | 2023-10-20 | 13.25 | 12.65 | 13.35 | +6.04 | +83.77% | 35 | 214 | 35.36% |
| ADBE231215C00490000 | 2023-05-26 11:53AM EDT | 2023-12-15 | 16.53 | 18.60 | 19.40 | +5.08 | +44.37% | 3 | 7 | 35.78% |
| ADBE240119C00490000 | 2023-05-26 2:46PM EDT | 2024-01-19 | 21.60 | 22.20 | 23.25 | +7.40 | +52.11% | 40 | 398 | 36.22% |
| ADBE240621C00490000 | 2023-05-26 3:34PM EDT | 2024-06-21 | 37.80 | 35.75 | 38.70 | +11.55 | +44.00% | 5 | 99 | 37.68% |
| ADBE250117C00490000 | 2023-04-24 12:33PM EDT | 2025-01-17 | 32.20 | 28.75 | 30.75 | 0.00 | - | 2 | 36 | 26.49% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00490000 | 2023-05-26 3:08PM EDT | 2023-06-02 | 75.20 | 72.50 | 76.50 | -35.63 | -32.15% | 4 | 0 | 100.05% |
| ADBE230616P00490000 | 2023-05-26 11:24AM EDT | 2023-06-16 | 80.75 | 74.25 | 76.65 | -66.05 | -44.99% | 1 | 0 | 52.31% |
| ADBE230623P00490000 | 2023-05-15 3:13PM EDT | 2023-06-23 | 144.92 | 73.95 | 77.60 | 0.00 | - | 1 | 0 | 49.43% |
| ADBE230630P00490000 | 2023-05-19 9:44AM EDT | 2023-06-30 | 126.76 | 73.10 | 78.40 | 0.00 | - | 1 | 0 | 46.96% |
| ADBE230707P00490000 | 2023-05-26 3:29PM EDT | 2023-07-07 | 75.40 | 74.00 | 76.85 | +75.40 | - | 2 | - | 36.92% |
| ADBE230721P00490000 | 2023-05-26 3:20PM EDT | 2023-07-21 | 77.00 | 74.90 | 76.55 | -21.65 | -21.95% | 12 | 1 | 30.66% |
| ADBE231020P00490000 | 2023-05-26 3:31PM EDT | 2023-10-20 | 80.15 | 79.40 | 80.95 | +80.15 | - | 23 | 0 | 26.44% |
| ADBE231215P00490000 | 2023-05-26 3:42PM EDT | 2023-12-15 | 82.65 | 81.75 | 83.90 | -16.40 | -16.56% | 2 | 5 | 25.86% |
| ADBE240119P00490000 | 2023-05-24 10:18AM EDT | 2024-01-19 | 126.50 | 83.90 | 85.60 | 0.00 | - | 1 | 3 | 25.54% |
| ADBE240621P00490000 | 2023-05-26 10:31AM EDT | 2024-06-21 | 94.88 | 90.10 | 92.60 | -50.48 | -34.73% | 4 | 0 | 24.78% |
| ADBE250117P00490000 | 2023-05-10 11:38AM EDT | 2025-01-17 | 143.00 | 96.95 | 100.30 | 0.00 | - | 1 | 3 | 24.00% |
