Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
522,25+3,51 (+0,68%)
Börsenschluss: 04:00PM EDT
522,25 0,00 (0,00%)
Nachbörse: 04:04PM EDT
In the money
Anzeigen:ListeStellage
Strike:520.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621C005200002024-06-18 3:46PM EDT2024-06-215.705.706.00+0.15+2.70%9871,90822.01%
ADBE240628C005200002024-06-18 3:43PM EDT2024-06-2811.0310.2510.60+0.43+4.06%25839326.14%
ADBE240705C005200002024-06-18 3:05PM EDT2024-07-0513.6111.3512.90+1.95+16.72%377925.43%
ADBE240712C005200002024-06-18 12:47PM EDT2024-07-1217.2114.8515.30+4.21+32.38%215326.00%
ADBE240719C005200002024-06-18 3:40PM EDT2024-07-1917.6316.9017.30+1.75+11.02%3551,24426.24%
ADBE240726C005200002024-06-18 2:42PM EDT2024-07-2620.1017.7019.60+1.90+10.44%243927.16%
ADBE240802C005200002024-06-18 2:26PM EDT2024-08-0222.4020.4021.60+3.05+15.76%7727.72%
ADBE240816C005200002024-06-18 3:32PM EDT2024-08-1624.9524.2524.60+2.71+12.19%15244327.84%
ADBE240920C005200002024-06-18 3:11PM EDT2024-09-2038.2036.7537.45+1.30+3.52%5668234.27%
ADBE241018C005200002024-06-18 10:27AM EDT2024-10-1843.9641.5042.95+2.76+6.70%39634.70%
ADBE241220C005200002024-06-17 2:30PM EDT2024-12-2059.5054.7556.00+5.50+10.19%917837.07%
ADBE250117C005200002024-06-18 3:46PM EDT2025-01-1759.8759.0060.15+2.42+4.21%340237.19%
ADBE250321C005200002024-06-18 3:45PM EDT2025-03-2170.1068.4072.20+7.80+12.52%79339.42%
ADBE250620C005200002024-06-18 2:15PM EDT2025-06-2084.5080.8085.45+4.55+5.69%1123040.66%
ADBE260116C005200002024-06-17 10:46AM EDT2026-01-16100.31105.05108.300.00-12441.42%
ADBE260618C005200002024-06-14 3:28PM EDT2026-06-18126.65121.05129.000.00-13144.16%
ADBE261218C005200002024-06-18 1:19PM EDT2026-12-18145.00137.70146.00+3.00+2.11%11344.95%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621P005200002024-06-18 3:46PM EDT2024-06-213.973.654.00-2.73-40.75%8321,00923.18%
ADBE240628P005200002024-06-18 3:46PM EDT2024-06-287.907.708.05-2.15-21.39%10712225.31%
ADBE240705P005200002024-06-18 3:22PM EDT2024-07-058.859.409.85-2.65-23.04%177123.70%
ADBE240712P005200002024-06-18 3:48PM EDT2024-07-1211.5010.9011.85-0.43-3.60%175723.80%
ADBE240719P005200002024-06-18 3:43PM EDT2024-07-1912.6012.8513.15-2.90-18.71%20124123.15%
ADBE240726P005200002024-06-18 2:58PM EDT2024-07-2613.3913.2514.80-3.11-18.85%34623.41%
ADBE240802P005200002024-06-18 12:50PM EDT2024-08-0214.4715.4516.80-1.68-10.40%6924.27%
ADBE240816P005200002024-06-18 2:26PM EDT2024-08-1617.3717.8518.25-2.53-12.71%3612522.97%
ADBE240920P005200002024-06-18 1:42PM EDT2024-09-2026.2427.3528.05-1.81-6.45%9537527.52%
ADBE241018P005200002024-06-17 11:42AM EDT2024-10-1835.6530.3031.500.00-1913927.06%
ADBE241220P005200002024-06-18 10:35AM EDT2024-12-2037.5338.1040.30-3.24-7.95%26927.96%
ADBE250117P005200002024-06-17 11:10AM EDT2025-01-1747.3341.2543.050.00-159627.81%
ADBE250321P005200002024-06-18 2:34PM EDT2025-03-2146.8946.4048.15-4.96-9.57%34627.28%
ADBE250620P005200002024-06-18 1:49PM EDT2025-06-2052.5952.5055.10-2.21-4.03%248227.03%
ADBE260116P005200002024-06-14 10:28AM EDT2026-01-1666.0064.8568.500.00-12226.75%
ADBE261218P005200002024-06-17 9:33AM EDT2026-12-1885.9780.0088.950.00-13427.62%