Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
525,31+66,57 (+14,51%)
Börsenschluss: 04:00PM EDT
525,66 +0,35 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621C004000002024-06-14 1:49PM EDT2024-06-21125.21121.10128.95+63.21+101.95%39120156.03%
ADBE240628C004000002024-06-14 10:21AM EDT2024-06-28130.00121.35130.75+66.00+103.12%525376.22%
ADBE240712C004000002024-06-14 10:47AM EDT2024-07-12127.00123.95129.30+62.30+96.29%1358.69%
ADBE240719C004000002024-06-14 9:38AM EDT2024-07-19127.17124.85132.15+60.92+91.95%11613663.42%
ADBE240726C004000002024-06-13 12:59PM EDT2024-07-2667.87126.30130.300.00-2256.85%
ADBE240816C004000002024-06-14 10:20AM EDT2024-08-16129.08127.05132.75+59.58+85.73%20620951.56%
ADBE240920C004000002024-06-14 12:40PM EDT2024-09-20133.70130.50136.30+55.45+70.86%63253.97%
ADBE241018C004000002024-06-14 10:32AM EDT2024-10-18136.70133.25137.05+57.20+71.95%31848.67%
ADBE241220C004000002024-06-14 10:25AM EDT2024-12-20142.00141.60145.25+55.07+63.35%12648.85%
ADBE250117C004000002024-06-14 3:06PM EDT2025-01-17145.88143.15148.00+56.65+63.49%4427848.22%
ADBE250321C004000002024-06-14 12:14PM EDT2025-03-21152.67150.90153.80+52.74+52.78%31047.14%
ADBE250620C004000002024-06-14 9:30AM EDT2025-06-20161.61159.50163.45+52.11+47.59%55847.42%
ADBE260116C004000002024-06-14 11:48AM EDT2026-01-16181.00177.85186.00+52.70+41.08%19749.38%
ADBE260618C004000002024-05-31 11:47AM EDT2026-06-18126.71189.80198.000.00-1149.25%
ADBE261218C004000002024-06-14 12:11PM EDT2026-12-18208.00203.05212.00+46.41+28.72%62449.59%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621P004000002024-06-14 3:47PM EDT2024-06-210.100.050.10-3.28-97.04%7431,90782.42%
ADBE240628P004000002024-06-14 3:29PM EDT2024-06-280.060.060.57-3.70-98.40%16917466.80%
ADBE240705P004000002024-06-14 3:01PM EDT2024-07-050.130.100.63-4.14-96.96%12114655.03%
ADBE240712P004000002024-06-14 3:26PM EDT2024-07-120.150.000.76-3.58-95.98%135253.15%
ADBE240719P004000002024-06-14 3:56PM EDT2024-07-190.200.150.25-4.31-95.57%39560440.04%
ADBE240726P004000002024-06-14 9:46AM EDT2024-07-260.500.001.03-3.25-86.67%3345.51%
ADBE240816P004000002024-06-14 3:49PM EDT2024-08-160.460.400.70-5.84-92.70%17563234.60%
ADBE240920P004000002024-06-14 2:57PM EDT2024-09-201.831.082.39-8.47-82.23%2356235.10%
ADBE241018P004000002024-06-14 1:11PM EDT2024-10-182.642.242.78-9.55-78.34%7436132.02%
ADBE241220P004000002024-06-14 3:09PM EDT2024-12-206.606.256.60-11.40-63.33%2358332.85%
ADBE250117P004000002024-06-14 3:48PM EDT2025-01-177.407.407.70-10.60-58.89%693,69732.14%
ADBE250321P004000002024-06-14 10:19AM EDT2025-03-2111.2510.1512.10-11.80-51.19%51,56332.95%
ADBE250620P004000002024-06-14 1:10PM EDT2025-06-2014.2013.0517.85-13.50-48.74%221,33633.26%
ADBE260116P004000002024-06-14 3:01PM EDT2026-01-1623.9723.1527.00-13.87-36.65%1159231.89%
ADBE260618P004000002024-06-14 10:05AM EDT2026-06-1830.5226.8533.20-15.35-33.46%26231.38%
ADBE261218P004000002024-06-14 12:31PM EDT2026-12-1836.5035.0542.00-14.97-29.08%2111631.77%