Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.044,84 +229,53 (+0,43%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00410000 | 2024-08-05 10:43AM EDT | 2024-09-20 | 106.68 | 165.65 | 169.30 | 0.00 | - | 1 | 12 | 350.34% |
| ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 2024-10-18 | 155.49 | 147.20 | 150.90 | 0.00 | - | 1 | 8 | 116.69% |
| ADBE241220C00410000 | 2024-08-28 2:03PM EDT | 2024-12-20 | 159.16 | 135.30 | 137.15 | 0.00 | - | 100 | 108 | 50.05% |
| ADBE250117C00410000 | 2024-09-09 9:36AM EDT | 2025-01-17 | 171.10 | 136.00 | 139.90 | 0.00 | - | 1 | 498 | 49.59% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 2025-03-21 | 176.35 | 140.85 | 145.35 | 0.00 | - | 3 | 42 | 46.43% |
| ADBE250620C00410000 | 2024-09-13 9:31AM EDT | 2025-06-20 | 150.93 | 152.00 | 156.25 | -42.88 | -22.12% | 1 | 10 | 46.95% |
| ADBE260116C00410000 | 2024-08-16 1:39PM EDT | 2026-01-16 | 190.90 | 169.90 | 176.40 | 0.00 | - | 1 | 7 | 46.74% |
| ADBE260618C00410000 | 2024-09-13 11:15AM EDT | 2026-06-18 | 182.00 | 180.05 | 188.60 | -14.50 | -7.38% | 1 | 2 | 46.51% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 43.85% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00410000 | 2024-09-13 12:19PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.85 | -0.47 | -90.38% | 9 | 467 | 94.24% |
| ADBE241018P00410000 | 2024-09-13 10:14AM EDT | 2024-10-18 | 0.45 | 0.26 | 0.45 | -0.02 | -4.26% | 3 | 212 | 42.38% |
| ADBE241115P00410000 | 2024-09-13 12:04PM EDT | 2024-11-15 | 1.08 | 0.38 | 1.15 | -0.72 | -40.00% | 30 | 29 | 36.99% |
| ADBE241220P00410000 | 2024-09-13 1:31PM EDT | 2024-12-20 | 2.95 | 2.37 | 3.25 | +0.25 | +9.26% | 28 | 171 | 37.02% |
| ADBE250117P00410000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 3.75 | 3.60 | 4.65 | -0.05 | -1.32% | 32 | 883 | 35.80% |
| ADBE250321P00410000 | 2024-09-13 1:56PM EDT | 2025-03-21 | 7.05 | 6.45 | 7.25 | +0.55 | +8.46% | 21 | 855 | 33.23% |
| ADBE250620P00410000 | 2024-09-13 3:14PM EDT | 2025-06-20 | 11.80 | 10.75 | 13.20 | +2.30 | +24.21% | 2 | 540 | 33.44% |
| ADBE260116P00410000 | 2024-09-11 3:48PM EDT | 2026-01-16 | 22.20 | 19.80 | 22.95 | +2.40 | +12.12% | 7 | 602 | 31.67% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 2026-06-18 | 26.90 | 27.40 | 31.75 | 0.00 | - | 10 | 10 | 32.21% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 36.37 | 33.80 | 37.20 | 0.00 | - | 3 | 57 | 30.80% |
