Deutsche Märkte öffnen in 37 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.885,85 -1.287,97 (-2,38%) XRP EUR
0,52 -0,01 (-2,60%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00410000 | 2024-08-05 10:43AM EDT | 2024-09-20 | 106.68 | 165.65 | 169.30 | 0.00 | - | 1 | 12 | 414.53% |
| ADBE240927C00410000 | 2024-09-13 2:20PM EDT | 2024-09-27 | 126.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 2024-10-18 | 155.49 | 147.20 | 150.90 | 0.00 | - | 1 | 8 | 120.17% |
| ADBE241220C00410000 | 2024-08-28 2:03PM EDT | 2024-12-20 | 159.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE250117C00410000 | 2024-09-09 9:36AM EDT | 2025-01-17 | 171.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 2025-03-21 | 176.35 | 140.85 | 145.35 | 0.00 | - | 3 | 42 | 46.68% |
| ADBE250620C00410000 | 2024-09-13 9:31AM EDT | 2025-06-20 | 150.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00410000 | 2024-08-16 1:39PM EDT | 2026-01-16 | 190.90 | 169.90 | 176.40 | 0.00 | - | 1 | 7 | 46.84% |
| ADBE260618C00410000 | 2024-09-13 11:15AM EDT | 2026-06-18 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 43.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00410000 | 2024-09-13 12:19PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADBE241004P00410000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE241018P00410000 | 2024-09-13 10:14AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE241025P00410000 | 2024-09-13 11:19AM EDT | 2024-10-25 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241115P00410000 | 2024-09-13 12:04PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADBE241220P00410000 | 2024-09-13 1:31PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ADBE250117P00410000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ADBE250321P00410000 | 2024-09-13 1:56PM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADBE250417P00410000 | 2024-09-13 2:27PM EDT | 2025-04-17 | 8.42 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| ADBE250620P00410000 | 2024-09-13 3:14PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00410000 | 2024-09-13 10:44AM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 2026-06-18 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 36.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
