Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.543,03 -79,05 (-0,19%) Bitcoin EUR
54.367,27 +2.260,56 (+4,34%) XRP EUR
0,53 +0,01 (+1,21%) Nasdaq Compositive
17.624,96 +32,83 (+0,19%) S&P 500
5.624,61 -8,48 (-0,15%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:49PM EDT
Strike:630.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00630000 | 2024-09-17 12:50PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 81 | 1,214 | 64.45% |
| ADBE240927C00630000 | 2024-09-17 2:31PM EDT | 2024-09-27 | 0.11 | 0.01 | 0.15 | 0.00 | - | 70 | 267 | 49.32% |
| ADBE241004C00630000 | 2024-09-16 3:55PM EDT | 2024-10-04 | 0.24 | 0.02 | 1.08 | 0.00 | - | 75 | 102 | 52.15% |
| ADBE241011C00630000 | 2024-09-16 3:45PM EDT | 2024-10-11 | 0.35 | 0.13 | 1.20 | 0.00 | - | 12 | 31 | 45.14% |
| ADBE241018C00630000 | 2024-09-17 2:36PM EDT | 2024-10-18 | 0.49 | 0.35 | 0.65 | +0.04 | +8.89% | 39 | 1,218 | 35.74% |
| ADBE241025C00630000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 13.90 | 0.37 | 1.87 | 0.00 | - | - | 1 | 39.58% |
| ADBE241115C00630000 | 2024-09-17 11:19AM EDT | 2024-11-15 | 1.40 | 1.25 | 1.40 | -0.44 | -23.91% | 29 | 124 | 30.04% |
| ADBE241220C00630000 | 2024-09-17 1:56PM EDT | 2024-12-20 | 5.25 | 4.90 | 5.15 | -0.88 | -14.36% | 5 | 288 | 32.61% |
| ADBE250117C00630000 | 2024-09-17 2:27PM EDT | 2025-01-17 | 7.31 | 6.85 | 7.15 | -0.79 | -9.75% | 17 | 964 | 31.62% |
| ADBE250321C00630000 | 2024-09-17 1:15PM EDT | 2025-03-21 | 14.51 | 13.20 | 15.05 | -5.44 | -27.27% | 2 | 32 | 33.49% |
| ADBE250417C00630000 | 2024-09-12 10:34AM EDT | 2025-04-17 | 45.45 | 15.65 | 16.80 | 0.00 | - | 1 | 20 | 32.73% |
| ADBE250815C00630000 | 2024-09-04 2:41PM EDT | 2025-08-15 | 63.15 | 28.75 | 29.65 | 0.00 | - | 1 | 19 | 33.87% |
| ADBE260116C00630000 | 2024-09-10 3:09PM EDT | 2026-01-16 | 81.60 | 45.15 | 46.15 | 0.00 | - | 13 | 669 | 35.46% |
| ADBE260618C00630000 | 2024-07-18 10:35AM EDT | 2026-06-18 | 95.35 | 82.00 | 91.00 | 0.00 | - | 1 | 2 | 47.62% |
| ADBE261218C00630000 | 2024-09-12 2:30PM EDT | 2026-12-18 | 77.75 | 74.85 | 78.60 | -43.57 | -35.91% | 1 | 20 | 37.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00630000 | 2024-09-12 3:48PM EDT | 2024-09-20 | 51.24 | 111.25 | 115.45 | 0.00 | - | 13 | 0 | 85.45% |
| ADBE240927P00630000 | 2024-09-16 3:44PM EDT | 2024-09-27 | 104.72 | 112.35 | 114.85 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241011P00630000 | 2024-09-12 2:08PM EDT | 2024-10-11 | 53.21 | 111.85 | 114.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE241018P00630000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 54.45 | 112.15 | 114.80 | 0.00 | - | 287 | 2 | 0.00% |
| ADBE241025P00630000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 56.55 | 111.05 | 115.80 | 0.00 | - | - | 0 | 31.64% |
| ADBE241115P00630000 | 2024-09-10 3:35PM EDT | 2024-11-15 | 68.09 | 112.00 | 114.70 | 0.00 | - | - | 2 | 0.00% |
| ADBE241220P00630000 | 2024-09-13 2:26PM EDT | 2024-12-20 | 97.10 | 112.65 | 115.65 | 0.00 | - | 7 | 10 | 19.39% |
| ADBE250117P00630000 | 2024-09-10 3:51PM EDT | 2025-01-17 | 77.22 | 113.35 | 115.10 | 0.00 | - | 1 | 237 | 0.00% |
| ADBE250321P00630000 | 2024-07-25 12:42PM EDT | 2025-03-21 | 102.85 | 90.25 | 92.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250417P00630000 | 2024-09-12 2:57PM EDT | 2025-04-17 | 79.06 | 117.05 | 118.80 | 0.00 | - | - | 1 | 19.75% |
| ADBE250815P00630000 | 2024-09-11 1:20PM EDT | 2025-08-15 | 96.45 | 123.05 | 126.45 | 0.00 | - | - | 13 | 22.42% |
| ADBE260116P00630000 | 2024-09-12 11:38AM EDT | 2026-01-16 | 103.70 | 131.15 | 132.75 | 0.00 | - | 1 | 355 | 22.06% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 2026-06-18 | 177.33 | 105.15 | 112.75 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE261218P00630000 | 2024-08-21 12:55PM EDT | 2026-12-18 | 125.75 | 145.45 | 151.05 | 0.00 | - | 40 | 57 | 23.77% |
