Deutsche Märkte schließen in 3 Stunden 19 Minuten
DAX
18.401,76 +99,86 (+0,55%) Euro Stoxx 50
4.776,41 +38,35 (+0,81%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.525,90 +1,30 (+0,05%) EUR/USD
1,1046 -0,0043 (-0,39%) Bitcoin EUR
50.035,07 +656,00 (+1,33%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00490000 | 2024-09-06 2:01PM EDT | 2024-09-13 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240920C00490000 | 2024-09-06 2:01PM EDT | 2024-09-20 | 76.27 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| ADBE241004C00490000 | 2024-08-29 10:28AM EDT | 2024-10-04 | 89.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE241018C00490000 | 2024-09-06 10:02AM EDT | 2024-10-18 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| ADBE241115C00490000 | 2024-07-29 2:56PM EDT | 2024-11-15 | 70.70 | 85.95 | 88.55 | 0.00 | - | - | 1 | 46.49% |
| ADBE241220C00490000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 97.89 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| ADBE250117C00490000 | 2024-09-03 11:57AM EDT | 2025-01-17 | 107.96 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 0.00% |
| ADBE250321C00490000 | 2024-09-03 10:02AM EDT | 2025-03-21 | 124.75 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| ADBE250620C00490000 | 2024-08-16 10:38AM EDT | 2025-06-20 | 114.56 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ADBE260116C00490000 | 2024-09-04 10:16AM EDT | 2026-01-16 | 150.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ADBE260618C00490000 | 2024-07-24 9:35AM EDT | 2026-06-18 | 146.50 | 152.05 | 160.00 | 0.00 | - | 1 | 1,043 | 43.42% |
| ADBE261218C00490000 | 2024-08-30 3:48PM EDT | 2026-12-18 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00490000 | 2024-09-06 3:38PM EDT | 2024-09-13 | 3.02 | 0.00 | 0.00 | 0.00 | - | 97 | 177 | 25.00% |
| ADBE240920P00490000 | 2024-09-06 3:38PM EDT | 2024-09-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 214 | 716 | 12.50% |
| ADBE240927P00490000 | 2024-09-06 3:33PM EDT | 2024-09-27 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ADBE241004P00490000 | 2024-09-06 10:46AM EDT | 2024-10-04 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ADBE241018P00490000 | 2024-09-06 2:16PM EDT | 2024-10-18 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 6.25% |
| ADBE241025P00490000 | 2024-09-06 3:06PM EDT | 2024-10-25 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE241115P00490000 | 2024-09-06 12:43PM EDT | 2024-11-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 6.25% |
| ADBE241220P00490000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 390 | 6.25% |
| ADBE250117P00490000 | 2024-09-05 3:54PM EDT | 2025-01-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 53 | 4,436 | 6.25% |
| ADBE250321P00490000 | 2024-08-30 11:14AM EDT | 2025-03-21 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| ADBE250620P00490000 | 2024-08-23 11:01AM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 3.13% |
| ADBE250815P00490000 | 2024-08-28 1:59PM EDT | 2025-08-15 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| ADBE260116P00490000 | 2024-09-06 3:50PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 2026-06-18 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 29.38% |
| ADBE261218P00490000 | 2024-09-06 2:12PM EDT | 2026-12-18 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
