Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
36.091,22 -490,54 (-1,34%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
51.991,57 -662,77 (-1,26%) XRP EUR
0,52 +0,02 (+3,65%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00600000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.10 | -0.16 | -72.73% | 326 | 2,561 | 54.69% |
| ADBE240927C00600000 | 2024-09-16 3:35PM EDT | 2024-09-27 | 0.22 | 0.14 | 0.35 | -0.28 | -56.00% | 50 | 144 | 40.72% |
| ADBE241004C00600000 | 2024-09-16 3:58PM EDT | 2024-10-04 | 0.40 | 0.23 | 0.64 | -0.47 | -54.02% | 42 | 225 | 35.25% |
| ADBE241011C00600000 | 2024-09-16 3:58PM EDT | 2024-10-11 | 0.64 | 0.59 | 1.23 | -0.68 | -51.52% | 22 | 57 | 34.03% |
| ADBE241018C00600000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.20 | 1.00 | 1.50 | -0.80 | -40.00% | 351 | 1,770 | 31.42% |
| ADBE241025C00600000 | 2024-09-16 9:54AM EDT | 2024-10-25 | 1.77 | 0.97 | 2.59 | -1.03 | -36.79% | 7 | 71 | 32.50% |
| ADBE241101C00600000 | 2024-09-16 1:18PM EDT | 2024-11-01 | 2.50 | 1.75 | 2.87 | -1.20 | -32.43% | 12 | 16 | 30.75% |
| ADBE241115C00600000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 3.54 | 3.40 | 3.75 | -2.71 | -43.36% | 193 | 251 | 29.02% |
| ADBE241220C00600000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 10.15 | 9.70 | 10.75 | -4.95 | -32.78% | 108 | 738 | 33.11% |
| ADBE250117C00600000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 13.18 | 12.40 | 13.25 | -5.07 | -27.78% | 85 | 977 | 31.76% |
| ADBE250321C00600000 | 2024-09-16 3:49PM EDT | 2025-03-21 | 23.15 | 20.90 | 24.20 | -5.30 | -18.63% | 23 | 220 | 34.41% |
| ADBE250417C00600000 | 2024-09-16 9:37AM EDT | 2025-04-17 | 29.60 | 23.80 | 26.15 | -1.60 | -5.13% | 2 | 35 | 33.50% |
| ADBE250620C00600000 | 2024-09-16 3:45PM EDT | 2025-06-20 | 35.00 | 32.85 | 36.30 | -5.01 | -12.52% | 370 | 561 | 35.35% |
| ADBE250815C00600000 | 2024-09-13 9:58AM EDT | 2025-08-15 | 46.88 | 37.80 | 42.15 | 0.00 | - | 1 | 16 | 35.29% |
| ADBE260116C00600000 | 2024-09-16 10:29AM EDT | 2026-01-16 | 63.80 | 55.65 | 60.00 | -3.20 | -4.78% | 1 | 550 | 36.73% |
| ADBE260618C00600000 | 2024-09-13 10:55AM EDT | 2026-06-18 | 82.00 | 71.30 | 78.00 | 0.00 | - | 2 | 20 | 38.59% |
| ADBE261218C00600000 | 2024-09-16 3:57PM EDT | 2026-12-18 | 90.00 | 87.20 | 93.65 | -7.83 | -8.00% | 3 | 44 | 39.04% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00600000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 76.00 | 74.30 | 80.75 | +13.93 | +22.44% | 1 | 31 | 97.89% |
| ADBE240927P00600000 | 2024-09-11 10:51AM EDT | 2024-09-27 | 64.20 | 77.25 | 80.80 | +14.60 | +29.44% | 1 | 1 | 59.36% |
| ADBE241004P00600000 | 2024-08-27 3:07PM EDT | 2024-10-04 | 45.90 | 74.00 | 79.75 | 0.00 | - | - | 1 | 40.27% |
| ADBE241018P00600000 | 2024-09-16 1:36PM EDT | 2024-10-18 | 70.20 | 77.40 | 80.50 | +5.20 | +8.00% | 11 | 81 | 33.63% |
| ADBE241025P00600000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 36.75 | 76.10 | 80.85 | 0.00 | - | - | 2 | 31.71% |
| ADBE241115P00600000 | 2024-09-13 9:34AM EDT | 2024-11-15 | 69.00 | 77.65 | 80.45 | 0.00 | - | 2 | 4 | 24.43% |
| ADBE241220P00600000 | 2024-09-12 2:36PM EDT | 2024-12-20 | 48.90 | 81.05 | 83.80 | 0.00 | - | 6 | 34 | 25.66% |
| ADBE250117P00600000 | 2024-09-16 1:31PM EDT | 2025-01-17 | 76.92 | 82.75 | 85.45 | +1.32 | +1.75% | 2 | 391 | 24.71% |
| ADBE250321P00600000 | 2024-09-16 3:43PM EDT | 2025-03-21 | 86.80 | 87.50 | 89.60 | +7.15 | +8.98% | 5 | 39 | 24.00% |
| ADBE250417P00600000 | 2024-09-16 3:43PM EDT | 2025-04-17 | 87.70 | 89.30 | 92.90 | +1.30 | +1.50% | 14 | 16 | 25.05% |
| ADBE250620P00600000 | 2024-09-16 11:37AM EDT | 2025-06-20 | 89.20 | 94.85 | 97.05 | +1.73 | +1.98% | 12 | 303 | 24.70% |
| ADBE260116P00600000 | 2024-09-12 11:33AM EDT | 2026-01-16 | 87.85 | 106.30 | 110.80 | 0.00 | - | 1 | 151 | 24.94% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 20.34% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 21.94% |
