Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.129,33 +1.831,02 (+3,50%) XRP EUR
0,52 -0,00 (-0,58%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:740.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00740000 | 2024-09-12 3:07PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 115.63% |
| ADBE240927C00740000 | 2024-09-17 3:21PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 87 | 4 | 72.27% |
| ADBE241018C00740000 | 2024-09-13 10:52AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 50.39% |
| ADBE241115C00740000 | 2024-09-13 9:44AM EDT | 2024-11-15 | 0.38 | 0.00 | 0.88 | 0.00 | - | - | 3 | 44.56% |
| ADBE241220C00740000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 1.50 | 0.28 | 1.13 | 0.00 | - | 3 | 35 | 36.73% |
| ADBE250117C00740000 | 2024-09-17 12:55PM EDT | 2025-01-17 | 1.12 | 0.68 | 1.20 | -7.97 | -87.68% | 3 | 226 | 32.56% |
| ADBE250321C00740000 | 2024-09-13 2:03PM EDT | 2025-03-21 | 4.64 | 2.93 | 3.40 | 0.00 | - | 1 | 27 | 32.15% |
| ADBE250417C00740000 | 2024-09-13 1:11PM EDT | 2025-04-17 | 6.36 | 4.05 | 4.50 | 0.00 | - | - | 2 | 31.95% |
| ADBE250620C00740000 | 2024-09-13 9:39AM EDT | 2025-06-20 | 12.20 | 7.45 | 8.15 | 0.00 | - | 1 | 295 | 32.45% |
| ADBE250815C00740000 | 2024-08-26 12:53PM EDT | 2025-08-15 | 24.40 | 8.90 | 11.50 | 0.00 | - | - | 1 | 32.63% |
| ADBE260116C00740000 | 2024-09-16 11:36AM EDT | 2026-01-16 | 26.86 | 21.25 | 22.75 | 0.00 | - | 7 | 212 | 33.85% |
| ADBE260618C00740000 | 2024-09-05 11:02AM EDT | 2026-06-18 | 58.35 | 29.60 | 35.55 | 0.00 | - | 16 | 130 | 35.28% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 43.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00740000 | 2024-08-26 3:55PM EDT | 2024-09-20 | 181.05 | 221.25 | 226.55 | 0.00 | - | 1 | 0 | 217.68% |
| ADBE241220P00740000 | 2024-07-22 9:54AM EDT | 2024-12-20 | 184.55 | 177.80 | 181.70 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 59.86% |
| ADBE250417P00740000 | 2024-08-29 11:48AM EDT | 2025-04-17 | 167.95 | 221.15 | 226.50 | 0.00 | - | - | 0 | 25.87% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 40.25% |
| ADBE260618P00740000 | 2024-09-05 11:00AM EDT | 2026-06-18 | 193.04 | 223.80 | 230.00 | 0.00 | - | - | 1 | 18.99% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 36.04% |
