Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.551,30 +854,61 (+1,39%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:680.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00680000 | 2024-07-26 2:46PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 34 | 10 | 56.25% |
| ADBE240816C00680000 | 2024-07-26 9:49AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.34 | +0.10 | +200.00% | 1 | 100 | 43.51% |
| ADBE240823C00680000 | 2024-07-16 2:47PM EDT | 2024-08-23 | 0.28 | 0.00 | 2.18 | 0.00 | - | 40 | 40 | 51.99% |
| ADBE240920C00680000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 1.65 | 1.14 | 2.41 | -0.11 | -6.25% | 5 | 68 | 37.57% |
| ADBE241018C00680000 | 2024-07-24 12:38PM EDT | 2024-10-18 | 2.45 | 2.51 | 4.00 | 0.00 | - | 4 | 138 | 34.58% |
| ADBE241115C00680000 | 2024-07-25 3:43PM EDT | 2024-11-15 | 4.90 | 5.05 | 5.70 | 0.00 | - | 5 | 9 | 32.90% |
| ADBE241220C00680000 | 2024-07-24 11:44AM EDT | 2024-12-20 | 8.66 | 9.20 | 10.65 | 0.00 | - | 1 | 50 | 34.80% |
| ADBE250117C00680000 | 2024-07-25 3:39PM EDT | 2025-01-17 | 12.25 | 11.40 | 14.20 | +0.87 | +7.64% | 1 | 313 | 35.31% |
| ADBE250321C00680000 | 2024-07-22 12:57PM EDT | 2025-03-21 | 22.80 | 17.80 | 21.50 | 0.00 | - | 2 | 69 | 35.68% |
| ADBE250620C00680000 | 2024-07-25 3:39PM EDT | 2025-06-20 | 27.90 | 25.90 | 29.95 | 0.00 | - | 5 | 277 | 35.20% |
| ADBE260116C00680000 | 2024-07-25 9:35AM EDT | 2026-01-16 | 51.25 | 49.10 | 57.00 | +2.65 | +5.45% | 3 | 264 | 38.53% |
| ADBE260618C00680000 | 2024-06-14 10:33AM EDT | 2026-06-18 | 64.85 | 73.15 | 81.95 | 0.00 | - | 4 | 8 | 42.50% |
| ADBE261218C00680000 | 2024-07-03 10:59AM EDT | 2026-12-18 | 101.93 | 82.05 | 91.00 | 0.00 | - | 1 | 32 | 40.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00680000 | 2024-07-25 3:36PM EDT | 2024-08-02 | 141.91 | 134.30 | 140.35 | 0.00 | - | 8 | 0 | 109.85% |
| ADBE240809P00680000 | 2024-07-10 12:17PM EDT | 2024-08-09 | 117.94 | 134.45 | 140.20 | 0.00 | - | - | 0 | 76.71% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 171.00 | 179.10 | 0.00 | - | 6 | 0 | 155.51% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 105.16% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 59.43% |
| ADBE250117P00680000 | 2024-07-16 2:17PM EDT | 2025-01-17 | 121.13 | 137.65 | 140.65 | 0.00 | - | 2 | 2 | 22.55% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 23.19% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 46.82% |
