Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
524,39+5,65 (+1,09%)
Ab 02:52PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:490.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621C004900002024-06-18 2:27PM EDT2024-06-2131.4532.8535.45+1.45+4.83%281,80248.22%
ADBE240628C004900002024-06-17 3:40PM EDT2024-06-2840.2434.0036.35+6.64+19.76%58534.53%
ADBE240705C004900002024-06-18 10:25AM EDT2024-07-0540.4034.2537.05+13.71+51.37%42229.78%
ADBE240712C004900002024-06-18 11:49AM EDT2024-07-1236.3035.8039.60+0.30+0.83%13832.51%
ADBE240719C004900002024-06-18 12:36PM EDT2024-07-1940.1538.9040.05+2.75+7.35%4242429.76%
ADBE240726C004900002024-06-17 2:51PM EDT2024-07-2637.1338.1043.350.00-1833.30%
ADBE240816C004900002024-06-18 10:38AM EDT2024-08-1648.0044.6045.90+7.99+19.97%10742530.54%
ADBE240920C004900002024-06-18 2:29PM EDT2024-09-2056.2555.0056.80+7.19+14.66%828235.99%
ADBE241018C004900002024-06-18 11:58AM EDT2024-10-1859.4059.5061.45+2.60+4.58%239435.86%
ADBE241220C004900002024-06-17 3:14PM EDT2024-12-2072.1472.5574.600.00-166138.71%
ADBE250117C004900002024-06-18 10:44AM EDT2025-01-1778.0076.5078.75+7.50+10.64%335638.87%
ADBE250321C004900002024-06-14 11:47AM EDT2025-03-2188.8985.4090.300.00-96440.95%
ADBE250620C004900002024-06-17 1:38PM EDT2025-06-2096.9098.45100.800.00-110440.88%
ADBE260116C004900002024-06-14 9:57AM EDT2026-01-16126.41122.00126.800.00-114143.24%
ADBE260618C004900002024-06-14 1:07PM EDT2026-06-18141.70136.55140.750.00-31,04443.56%
ADBE261218C004900002024-06-14 9:44AM EDT2026-12-18159.00153.05161.950.00-22846.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621P004900002024-06-18 2:22PM EDT2024-06-210.170.070.18-0.24-58.54%5832,55633.50%
ADBE240628P004900002024-06-18 2:33PM EDT2024-06-280.930.911.05-0.77-45.29%25521929.00%
ADBE240705P004900002024-06-18 2:22PM EDT2024-07-051.761.571.76-0.24-12.00%144026.14%
ADBE240712P004900002024-06-18 2:34PM EDT2024-07-122.722.582.86-0.90-24.86%121425.91%
ADBE240719P004900002024-06-18 2:22PM EDT2024-07-193.733.553.85-0.50-11.82%2151,01725.50%
ADBE240726P004900002024-06-18 11:00AM EDT2024-07-264.904.254.80-1.64-25.08%621625.17%
ADBE240802P004900002024-06-18 12:02PM EDT2024-08-025.805.256.00+0.04+0.69%121325.46%
ADBE240816P004900002024-06-18 10:47AM EDT2024-08-167.377.157.50-0.64-7.99%3653524.66%
ADBE240920P004900002024-06-18 2:21PM EDT2024-09-2015.5015.2515.70-1.95-11.17%3119528.90%
ADBE241018P004900002024-06-17 3:38PM EDT2024-10-1817.8017.9018.55-1.03-5.47%120128.08%
ADBE241220P004900002024-06-18 10:59AM EDT2024-12-2027.1526.2027.05-2.10-7.18%116929.17%
ADBE250117P004900002024-06-18 10:30AM EDT2025-01-1727.5927.5030.05-0.87-3.06%14,39229.24%
ADBE250321P004900002024-06-17 2:09PM EDT2025-03-2136.1833.7036.900.00-113029.78%
ADBE250620P004900002024-06-17 12:43PM EDT2025-06-2044.2539.5041.600.00-443028.25%
ADBE260116P004900002024-06-17 11:36AM EDT2026-01-1657.5051.2554.350.00-112927.74%
ADBE260618P004900002024-06-05 2:28PM EDT2026-06-1889.1558.0065.600.00-21428.74%
ADBE261218P004900002024-06-18 11:13AM EDT2026-12-1870.9066.0575.00-23.80-25.13%36528.75%