Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.377,56 -66,00 (-0,36%) Euro Stoxx 50
4.775,26 -3,40 (-0,07%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.534,30 +1,60 (+0,06%) EUR/USD
1,1034 -0,0006 (-0,06%) Bitcoin EUR
51.739,79 +1.639,63 (+3,27%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:620.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00620000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 4.60 | 0.00 | 0.00 | 0.00 | - | 481 | 482 | 12.50% |
| ADBE240920C00620000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 56 | 594 | 12.50% |
| ADBE240927C00620000 | 2024-09-09 3:55PM EDT | 2024-09-27 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| ADBE241004C00620000 | 2024-09-09 11:41AM EDT | 2024-10-04 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| ADBE241011C00620000 | 2024-09-09 1:17PM EDT | 2024-10-11 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| ADBE241018C00620000 | 2024-09-09 1:50PM EDT | 2024-10-18 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| ADBE241025C00620000 | 2024-09-09 12:38PM EDT | 2024-10-25 | 15.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ADBE241115C00620000 | 2024-09-09 1:31PM EDT | 2024-11-15 | 20.33 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 3.13% |
| ADBE241220C00620000 | 2024-09-09 3:36PM EDT | 2024-12-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 73 | 302 | 3.13% |
| ADBE250117C00620000 | 2024-09-09 3:40PM EDT | 2025-01-17 | 31.78 | 0.00 | 0.00 | 0.00 | - | 6 | 831 | 3.13% |
| ADBE250321C00620000 | 2024-09-09 2:16PM EDT | 2025-03-21 | 43.72 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 3.13% |
| ADBE250417C00620000 | 2024-09-04 3:45PM EDT | 2025-04-17 | 52.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| ADBE250620C00620000 | 2024-09-09 1:46PM EDT | 2025-06-20 | 58.23 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 1.56% |
| ADBE250815C00620000 | 2024-09-04 3:39PM EDT | 2025-08-15 | 67.70 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 1.56% |
| ADBE260116C00620000 | 2024-09-06 3:47PM EDT | 2026-01-16 | 82.32 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 1.56% |
| ADBE261218C00620000 | 2024-09-06 10:26AM EDT | 2026-12-18 | 116.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00620000 | 2024-09-06 12:53PM EDT | 2024-09-13 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920P00620000 | 2024-08-27 11:13AM EDT | 2024-09-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ADBE241018P00620000 | 2024-09-09 3:09PM EDT | 2024-10-18 | 62.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE241115P00620000 | 2024-08-29 12:13PM EDT | 2024-11-15 | 58.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADBE241220P00620000 | 2024-08-28 2:51PM EDT | 2024-12-20 | 77.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE250117P00620000 | 2024-09-09 1:53PM EDT | 2025-01-17 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| ADBE250620P00620000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 92.65 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| ADBE250815P00620000 | 2024-09-04 3:24PM EDT | 2025-08-15 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 53.84% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 29.60% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 33.14% |
