Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
551,00-5,85 (-1,05%)
Börsenschluss: 04:00PM EDT
551,42 +0,42 (+0,08%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:550.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726C005500002024-07-19 3:58PM EDT2024-07-269.809.5010.10-3.70-27.41%10513634.06%
ADBE240802C005500002024-07-18 2:09PM EDT2024-08-0218.7611.8014.450.00-25833.65%
ADBE240809C005500002024-07-19 1:02PM EDT2024-08-0917.0014.4516.35-2.91-14.62%11630.82%
ADBE240816C005500002024-07-19 3:57PM EDT2024-08-1617.8017.6518.25-3.80-17.59%581,12029.71%
ADBE240823C005500002024-07-19 2:52PM EDT2024-08-2320.2917.3021.05-7.30-26.46%4730.66%
ADBE240830C005500002024-07-18 2:48PM EDT2024-08-3026.2021.1023.350.00-2231.05%
ADBE240920C005500002024-07-19 2:09PM EDT2024-09-2034.4233.2033.90-3.48-9.18%854736.93%
ADBE241018C005500002024-07-19 2:50PM EDT2024-10-1838.7938.3539.30-5.08-11.58%216535.62%
ADBE241115C005500002024-07-19 1:04PM EDT2024-11-1545.2043.0045.20-3.80-7.76%11135.85%
ADBE241220C005500002024-07-19 12:29PM EDT2024-12-2055.2551.9054.05-2.10-3.66%320137.75%
ADBE250117C005500002024-07-19 12:39PM EDT2025-01-1758.6756.8058.65-3.27-5.28%278837.70%
ADBE250321C005500002024-07-16 1:06PM EDT2025-03-2168.5565.8069.10-7.05-9.33%217638.35%
ADBE260116C005500002024-07-19 9:31AM EDT2026-01-16107.90105.10109.05-4.20-3.75%365940.86%
ADBE260618C005500002024-07-15 11:06AM EDT2026-06-18135.14120.00128.900.00-13742.88%
ADBE261218C005500002024-07-17 10:10AM EDT2026-12-18146.00138.00147.000.00-304943.75%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726P005500002024-07-19 3:55PM EDT2024-07-267.807.758.30+1.65+26.83%30443031.23%
ADBE240802P005500002024-07-19 3:59PM EDT2024-08-0211.0010.4012.50+2.00+22.22%187831.36%
ADBE240809P005500002024-07-19 1:32PM EDT2024-08-0913.4010.8513.75+2.75+25.82%112027.72%
ADBE240816P005500002024-07-19 3:52PM EDT2024-08-1614.4513.6514.80+2.75+23.50%16795925.61%
ADBE240823P005500002024-07-19 2:42PM EDT2024-08-2316.2914.8517.05+4.97+43.90%74926.19%
ADBE240830P005500002024-07-19 1:23PM EDT2024-08-3017.8516.2018.70+3.60+25.26%2526.09%
ADBE240920P005500002024-07-19 2:09PM EDT2024-09-2026.2326.7027.50+2.63+11.14%1438530.96%
ADBE241018P005500002024-07-19 3:46PM EDT2024-10-1831.0530.1032.05+3.55+12.91%964429.88%
ADBE241115P005500002024-07-19 2:28PM EDT2024-11-1533.6533.6034.60+6.65+24.63%12428.14%
ADBE241220P005500002024-07-19 3:49PM EDT2024-12-2040.7638.5041.05+3.56+9.57%115429.27%
ADBE250117P005500002024-07-17 10:10AM EDT2025-01-1739.8541.6544.90+1.84+4.84%21,02129.42%
ADBE250321P005500002024-07-10 1:31PM EDT2025-03-2141.3245.7549.400.00-44127.86%
ADBE260116P005500002024-07-11 12:07PM EDT2026-01-1664.5565.6575.000.00-15822028.29%
ADBE260618P005500002024-07-09 11:08AM EDT2026-06-1873.6575.0083.800.00-15015127.95%
ADBE261218P005500002024-07-02 1:56PM EDT2026-12-1881.1083.0093.000.00-11727.64%