Deutsche Märkte schließen in 1 Stunde

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
559,82-6,72 (-1,19%)
Ab 10:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:540.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240719C005400002024-07-17 9:54AM EDT2024-07-1920.4417.8020.35-6.85-25.10%61,06928.61%
ADBE240726C005400002024-07-17 9:39AM EDT2024-07-2622.4018.7023.15-6.07-21.32%15828.55%
ADBE240802C005400002024-07-15 12:35PM EDT2024-08-0229.4923.3526.750.00-62331.21%
ADBE240809C005400002024-07-16 11:41AM EDT2024-08-0934.1825.1529.750.00-2732.27%
ADBE240816C005400002024-07-16 2:51PM EDT2024-08-1634.0927.4528.650.00-547826.48%
ADBE240823C005400002024-07-16 2:52PM EDT2024-08-2336.2729.0532.150.00-2229.33%
ADBE240920C005400002024-07-16 12:47PM EDT2024-09-2047.0041.9542.950.00-256834.41%
ADBE241018C005400002024-07-15 11:44AM EDT2024-10-1853.0046.0049.050.00-1918234.47%
ADBE241115C005400002024-07-10 11:22AM EDT2024-11-1555.1451.2056.800.00--136.50%
ADBE241220C005400002024-07-16 2:45PM EDT2024-12-2066.9561.0563.300.00-1018936.78%
ADBE250117C005400002024-07-16 2:55PM EDT2025-01-1771.1065.2067.850.00-2762836.85%
ADBE250321C005400002024-07-16 3:26PM EDT2025-03-2182.0075.5077.850.00-196237.46%
ADBE250620C005400002024-07-16 11:55AM EDT2025-06-2095.5088.7590.500.00-229138.14%
ADBE260116C005400002024-07-09 9:30AM EDT2026-01-16132.90112.25119.850.00-127441.18%
ADBE260618C005400002024-07-12 12:45PM EDT2026-06-18134.91130.00138.000.00-12042.62%
ADBE261218C005400002024-07-02 3:56PM EDT2026-12-18162.02147.00155.750.00-1522143.43%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240719P005400002024-07-17 9:46AM EDT2024-07-190.710.620.81+0.38+115.15%10879031.89%
ADBE240726P005400002024-07-17 9:44AM EDT2024-07-262.602.043.80+1.21+87.05%433530.24%
ADBE240802P005400002024-07-17 10:07AM EDT2024-08-024.983.805.45+1.33+36.44%2022727.53%
ADBE240809P005400002024-07-17 10:12AM EDT2024-08-096.256.306.80+1.52+32.14%204026.00%
ADBE240816P005400002024-07-17 10:04AM EDT2024-08-167.407.557.95+2.15+40.95%1744624.94%
ADBE240823P005400002024-07-16 2:18PM EDT2024-08-237.508.259.650.00-24525.21%
ADBE240830P005400002024-07-15 11:08AM EDT2024-08-308.309.1014.950.00-1130.59%
ADBE240920P005400002024-07-17 10:02AM EDT2024-09-2019.2519.0019.55+2.80+17.02%232330.43%
ADBE241018P005400002024-07-12 10:55AM EDT2024-10-1820.3020.9523.050.00-914328.76%
ADBE241115P005400002024-07-12 12:58PM EDT2024-11-1526.1424.8527.050.00--428.50%
ADBE241220P005400002024-07-16 2:28PM EDT2024-12-2029.4530.6032.200.00-1411328.80%
ADBE250117P005400002024-07-16 3:58PM EDT2025-01-1730.9733.7534.550.00-2936528.07%
ADBE250321P005400002024-07-10 1:31PM EDT2025-03-2137.1737.8542.450.00-49228.70%
ADBE250620P005400002024-07-15 11:04AM EDT2025-06-2044.7045.7549.000.00-128227.71%
ADBE260116P005400002024-07-09 10:25AM EDT2026-01-1657.8858.0567.000.00-11928.60%
ADBE260618P005400002024-06-07 10:14AM EDT2026-06-18116.1461.0069.850.00-353526.25%
ADBE261218P005400002024-06-28 10:35AM EDT2026-12-1882.0076.2584.750.00-14327.85%