Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00520000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 1.75 | 1.60 | 1.79 | -0.92 | -34.46% | 449 | 426 | 22.91% |
ADBE240412C00520000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 4.57 | 4.25 | 4.80 | -1.03 | -18.39% | 52 | 166 | 26.06% |
ADBE240419C00520000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 6.60 | 6.55 | 6.80 | -0.95 | -12.58% | 179 | 2,481 | 26.08% |
ADBE240426C00520000 | 2024-03-28 2:56PM EDT | 2024-04-26 | 9.50 | 8.90 | 9.45 | -0.41 | -4.14% | 19 | 130 | 27.75% |
ADBE240503C00520000 | 2024-03-28 2:52PM EDT | 2024-05-03 | 11.55 | 10.95 | 12.80 | +0.03 | +0.26% | 10 | 25 | 30.46% |
ADBE240517C00520000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 14.74 | 14.60 | 14.95 | -0.96 | -6.11% | 220 | 1,978 | 28.82% |
ADBE240621C00520000 | 2024-03-28 12:56PM EDT | 2024-06-21 | 26.80 | 27.15 | 27.55 | -0.25 | -0.92% | 18 | 718 | 35.23% |
ADBE240719C00520000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 30.45 | 31.50 | 31.85 | -1.08 | -3.43% | 15 | 177 | 34.40% |
ADBE240816C00520000 | 2024-03-28 9:37AM EDT | 2024-08-16 | 37.47 | 36.15 | 36.60 | +1.42 | +3.94% | 1 | 120 | 34.60% |
ADBE240920C00520000 | 2024-03-28 2:53PM EDT | 2024-09-20 | 43.95 | 43.65 | 44.55 | +1.00 | +2.33% | 2 | 140 | 36.66% |
ADBE241018C00520000 | 2024-03-27 12:56PM EDT | 2024-10-18 | 47.41 | 47.80 | 50.25 | 0.00 | - | 2 | 15 | 37.83% |
ADBE241220C00520000 | 2024-03-27 12:12PM EDT | 2024-12-20 | 57.75 | 57.00 | 60.60 | 0.00 | - | 7 | 35 | 39.09% |
ADBE250117C00520000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 62.00 | 59.60 | 63.05 | -6.01 | -8.84% | 23 | 168 | 38.55% |
ADBE250321C00520000 | 2024-03-22 10:18AM EDT | 2025-03-21 | 71.62 | 70.15 | 73.60 | 0.00 | - | 5 | 9 | 40.31% |
ADBE250620C00520000 | 2024-03-25 1:30PM EDT | 2025-06-20 | 86.96 | 80.60 | 84.00 | 0.00 | - | 2 | 94 | 40.70% |
ADBE260116C00520000 | 2024-03-22 11:50AM EDT | 2026-01-16 | 105.65 | 102.80 | 106.95 | 0.00 | - | 2 | 16 | 42.24% |
ADBE261218C00520000 | 2024-03-15 12:21PM EDT | 2026-12-18 | 125.82 | 130.05 | 139.00 | 0.00 | - | 2 | 4 | 44.40% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00520000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 15.45 | 15.00 | 20.40 | -3.47 | -18.34% | 50 | 310 | 36.47% |
ADBE240412P00520000 | 2024-03-28 1:50PM EDT | 2024-04-12 | 20.75 | 18.45 | 20.10 | +1.75 | +9.21% | 105 | 106 | 25.79% |
ADBE240419P00520000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 20.40 | 20.20 | 22.35 | -1.76 | -7.94% | 20 | 1,351 | 26.42% |
ADBE240426P00520000 | 2024-03-27 3:43PM EDT | 2024-04-26 | 23.16 | 22.20 | 23.30 | 0.00 | - | 2 | 55 | 24.84% |
ADBE240503P00520000 | 2024-03-27 9:40AM EDT | 2024-05-03 | 20.68 | 23.40 | 24.80 | 0.00 | - | 3 | 29 | 24.83% |
ADBE240517P00520000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 28.35 | 26.40 | 26.85 | -0.42 | -1.46% | 10 | 1,304 | 23.97% |
ADBE240621P00520000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 37.10 | 36.20 | 36.70 | +0.45 | +1.23% | 7 | 570 | 28.76% |
ADBE240719P00520000 | 2024-03-28 10:19AM EDT | 2024-07-19 | 38.60 | 38.80 | 39.30 | -2.70 | -6.54% | 3 | 92 | 27.29% |
ADBE240816P00520000 | 2024-03-28 10:07AM EDT | 2024-08-16 | 41.00 | 41.65 | 42.20 | -1.65 | -3.87% | 8 | 104 | 26.77% |
ADBE240920P00520000 | 2024-03-27 11:12AM EDT | 2024-09-20 | 47.90 | 46.60 | 48.75 | 0.00 | - | 9 | 176 | 28.66% |
ADBE241018P00520000 | 2024-03-28 1:43PM EDT | 2024-10-18 | 50.85 | 47.20 | 50.75 | +0.30 | +0.59% | 10 | 109 | 27.95% |
ADBE241220P00520000 | 2024-03-28 12:42PM EDT | 2024-12-20 | 57.30 | 53.60 | 57.95 | +1.34 | +2.39% | 9 | 197 | 28.62% |
ADBE250117P00520000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 59.10 | 55.15 | 59.75 | -0.60 | -1.01% | 15 | 435 | 28.22% |
ADBE250321P00520000 | 2024-03-26 12:56PM EDT | 2025-03-21 | 63.00 | 62.10 | 63.40 | 0.00 | - | 1 | 2 | 27.45% |
ADBE250620P00520000 | 2024-03-21 1:19PM EDT | 2025-06-20 | 67.45 | 67.75 | 69.85 | 0.00 | - | 4 | 195 | 27.41% |
ADBE260116P00520000 | 2024-03-15 11:50AM EDT | 2026-01-16 | 88.50 | 78.95 | 82.20 | 0.00 | - | 5 | 23 | 27.21% |
ADBE261218P00520000 | 2024-03-25 3:12PM EDT | 2026-12-18 | 94.75 | 91.05 | 99.80 | 0.00 | - | 20 | 35 | 27.49% |