Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
53.350,54 -768,64 (-1,42%) XRP EUR
0,51 -0,02 (-4,25%) 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:590.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00590000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.35 | -21.68 | -98.64% | 284 | 1,342 | 39.58% |
| ADBE240927C00590000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.73 | 0.55 | 0.74 | -23.24 | -96.95% | 147 | 53 | 30.98% |
| ADBE241004C00590000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 1.30 | 0.87 | 1.74 | -23.75 | -94.81% | 75 | 18 | 30.47% |
| ADBE241011C00590000 | 2024-09-13 1:52PM EDT | 2024-10-11 | 2.00 | 1.75 | 2.59 | -26.70 | -93.03% | 9 | 17 | 29.27% |
| ADBE241018C00590000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 2.86 | 2.61 | 3.10 | -25.89 | -90.05% | 121 | 420 | 27.53% |
| ADBE241115C00590000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 7.93 | 7.55 | 8.10 | -26.67 | -77.08% | 79 | 157 | 28.81% |
| ADBE241220C00590000 | 2024-09-13 1:53PM EDT | 2024-12-20 | 18.15 | 16.90 | 17.75 | -29.60 | -61.99% | 20 | 264 | 33.41% |
| ADBE250117C00590000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 21.30 | 20.45 | 21.40 | -30.90 | -59.20% | 36 | 613 | 32.62% |
| ADBE250321C00590000 | 2024-09-13 9:31AM EDT | 2025-03-21 | 29.70 | 30.30 | 33.45 | -32.65 | -52.37% | 3 | 54 | 34.86% |
| ADBE250417C00590000 | 2024-09-12 1:04PM EDT | 2025-04-17 | 65.30 | 34.75 | 36.15 | 0.00 | - | 4 | 17 | 34.29% |
| ADBE250815C00590000 | 2024-09-13 9:36AM EDT | 2025-08-15 | 51.50 | 50.50 | 54.10 | -34.49 | -40.11% | 1 | 12 | 36.33% |
| ADBE260116C00590000 | 2024-09-13 9:48AM EDT | 2026-01-16 | 68.07 | 68.95 | 73.10 | -29.86 | -30.49% | 3 | 256 | 37.74% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 50.31% |
| ADBE261218C00590000 | 2024-09-13 9:31AM EDT | 2026-12-18 | 100.00 | 101.70 | 107.85 | -37.15 | -27.09% | 1 | 11 | 39.88% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00590000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 52.42 | 51.70 | 54.55 | +27.42 | +109.68% | 48 | 152 | 52.86% |
| ADBE240927P00590000 | 2024-09-13 9:35AM EDT | 2024-09-27 | 57.90 | 51.85 | 54.55 | +30.90 | +114.44% | 1 | 8 | 35.91% |
| ADBE241018P00590000 | 2024-09-13 12:13PM EDT | 2024-10-18 | 59.50 | 52.85 | 55.00 | +30.45 | +104.82% | 16 | 82 | 23.83% |
| ADBE241115P00590000 | 2024-09-13 1:05PM EDT | 2024-11-15 | 59.80 | 55.55 | 57.65 | +23.59 | +65.15% | 3 | 17 | 23.09% |
| ADBE241220P00590000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 64.60 | 61.85 | 63.60 | +21.90 | +51.29% | 5 | 96 | 25.77% |
| ADBE250117P00590000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 46.16 | 63.80 | 65.65 | 0.00 | - | 89 | 301 | 24.67% |
| ADBE250321P00590000 | 2024-09-12 12:55PM EDT | 2025-03-21 | 55.00 | 70.30 | 72.60 | 0.00 | - | 17 | 40 | 25.25% |
| ADBE250417P00590000 | 2024-09-06 11:24AM EDT | 2025-04-17 | 70.80 | 72.30 | 74.70 | 0.00 | - | 2 | 17 | 25.01% |
| ADBE250815P00590000 | 2024-09-05 2:17PM EDT | 2025-08-15 | 75.20 | 81.45 | 85.05 | 0.00 | - | 14 | 15 | 25.37% |
| ADBE260116P00590000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 96.65 | 91.90 | 96.55 | +7.80 | +8.78% | 1 | 63 | 25.75% |
