Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240426C00620000 | 2024-04-16 12:10PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 143.75% |
ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
ADBE240517C00620000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 313 | 51.12% |
ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.90 | 0.00 | - | - | 1 | 47.86% |
ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 0.94 | 0.76 | 1.31 | 0.00 | - | 8 | 864 | 36.54% |
ADBE240719C00620000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 1.68 | 1.50 | 1.95 | 0.00 | - | 1 | 173 | 32.38% |
ADBE240816C00620000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 2.73 | 2.60 | 2.99 | 0.00 | - | 4 | 204 | 30.86% |
ADBE240920C00620000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 5.20 | 5.95 | 6.30 | 0.00 | - | 1 | 65 | 32.72% |
ADBE241018C00620000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 7.00 | 8.10 | 8.45 | 0.00 | - | 1 | 25 | 32.77% |
ADBE241220C00620000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 13.10 | 14.40 | 15.25 | 0.00 | - | 3 | 97 | 34.49% |
ADBE250117C00620000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 14.53 | 16.50 | 17.20 | 0.00 | - | 2 | 437 | 34.18% |
ADBE250321C00620000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 20.75 | 22.90 | 24.40 | 0.00 | - | 1 | 87 | 35.58% |
ADBE250620C00620000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 28.60 | 31.55 | 34.60 | 0.00 | - | 1 | 244 | 37.09% |
ADBE260116C00620000 | 2024-04-05 11:16AM EDT | 2026-01-16 | 55.62 | 50.40 | 52.15 | 0.00 | - | 1 | 571 | 37.65% |
ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 76.05 | 83.90 | 0.00 | - | 1 | 36 | 40.68% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 2024-04-26 | 59.57 | 142.75 | 149.00 | 0.00 | - | 1 | 0 | 430.69% |
ADBE240517P00620000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 144.10 | 136.25 | 140.90 | 0.00 | - | 61 | 9 | 54.93% |
ADBE240621P00620000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 143.85 | 135.70 | 140.80 | 0.00 | - | 61 | 9 | 43.92% |
ADBE240719P00620000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 149.45 | 136.15 | 140.25 | 0.00 | - | 39 | 7 | 34.42% |
ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 26.94% |
ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 40.45% |
ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 139.95 | 141.95 | 0.00 | - | 8 | 20 | 23.21% |
ADBE250117P00620000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 147.65 | 139.70 | 142.60 | 0.00 | - | 3 | 171 | 22.79% |
ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 2025-06-20 | 144.05 | 150.40 | 155.20 | 0.00 | - | 2 | 30 | 27.47% |
ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 2026-01-16 | 110.95 | 147.00 | 154.10 | 0.00 | - | 5 | 14 | 21.89% |