Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
532,51+1,47 (+0,28%)
Ab 11:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726C005800002024-07-24 3:44PM EDT2024-07-260.080.050.31-0.07-46.67%326556.74%
ADBE240802C005800002024-07-24 2:55PM EDT2024-08-020.410.190.970.00-1911236.65%
ADBE240809C005800002024-07-25 10:31AM EDT2024-08-091.020.770.96-0.03-2.86%18627.42%
ADBE240816C005800002024-07-25 10:54AM EDT2024-08-161.511.551.97-0.39-20.53%19373827.42%
ADBE240823C005800002024-07-25 10:22AM EDT2024-08-233.272.523.20+0.24+7.92%33427.77%
ADBE240830C005800002024-07-24 3:09PM EDT2024-08-303.652.984.750.00-31228.63%
ADBE240920C005800002024-07-25 11:26AM EDT2024-09-2012.7012.7513.30-0.35-2.68%629135.68%
ADBE241018C005800002024-07-25 10:34AM EDT2024-10-1817.1017.2017.50+0.13+0.77%716633.87%
ADBE241115C005800002024-07-24 12:57PM EDT2024-11-1522.4022.1023.000.00-115034.42%
ADBE241220C005800002024-07-25 10:30AM EDT2024-12-2029.1529.7030.30-0.98-3.25%650735.74%
ADBE250117C005800002024-07-24 3:12PM EDT2025-01-1733.6733.3534.700.00-299835.85%
ADBE250321C005800002024-07-24 3:12PM EDT2025-03-2143.2743.1544.950.00-212436.83%
ADBE250620C005800002024-07-23 2:58PM EDT2025-06-2062.8555.0559.550.00-921538.60%
ADBE260116C005800002024-07-17 9:38AM EDT2026-01-1697.6579.4584.700.00-125239.92%
ADBE260618C005800002024-07-25 9:56AM EDT2026-06-1899.9296.65101.30-18.09-15.33%14340.94%
ADBE261218C005800002024-07-03 12:00PM EDT2026-12-18142.00114.00119.550.00-13342.03%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726P005800002024-07-24 1:16PM EDT2024-07-2646.2242.8051.500.00-70115.98%
ADBE240802P005800002024-07-24 1:16PM EDT2024-08-0246.6943.2551.600.00-103955.15%
ADBE240809P005800002024-07-25 10:36AM EDT2024-08-0948.2644.6549.90+16.58+52.34%101834.85%
ADBE240816P005800002024-07-25 10:45AM EDT2024-08-1649.6045.8049.70+4.10+9.01%114828.34%
ADBE240823P005800002024-07-24 9:43AM EDT2024-08-2340.4546.1551.150.00-1229.04%
ADBE240920P005800002024-07-25 10:45AM EDT2024-09-2056.6554.9056.65+12.65+28.75%110529.87%
ADBE241018P005800002024-07-18 3:54PM EDT2024-10-1843.2056.5058.750.00-228227.00%
ADBE241115P005800002024-07-18 10:34AM EDT2024-11-1545.2060.2063.400.00-10927.95%
ADBE241220P005800002024-07-24 1:43PM EDT2024-12-2066.1065.1067.45+0.90+1.38%710127.72%
ADBE250117P005800002024-07-25 11:34AM EDT2025-01-1767.7067.1568.85+3.30+5.12%1938426.46%
ADBE250321P005800002024-07-05 1:59PM EDT2025-03-2150.8772.2576.150.00-41327.19%
ADBE250620P005800002024-07-19 11:14AM EDT2025-06-2069.2078.7581.550.00-18625.91%
ADBE260116P005800002024-07-08 10:18AM EDT2026-01-1676.6690.5097.100.00-18426.37%
ADBE261218P005800002024-04-12 1:03PM EDT2026-12-18143.00129.00138.000.00-1333.16%