Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
39.048,55 +431,45 (+1,12%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.194,53 +189,98 (+0,30%) CMC Crypto 200
1.513,52 -12,90 (-0,85%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 450.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00460000 | 2024-05-17 12:32PM EDT | 460.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240628C00465000 | 2024-05-14 1:13PM EDT | 465.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00470000 | 2024-05-21 3:46PM EDT | 470.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240628C00475000 | 2024-05-20 2:56PM EDT | 475.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240628C00480000 | 2024-05-22 12:01PM EDT | 480.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240628C00485000 | 2024-05-22 3:59PM EDT | 485.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE240628C00490000 | 2024-05-22 12:24PM EDT | 490.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE240628C00495000 | 2024-05-22 12:34PM EDT | 495.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE240628C00500000 | 2024-05-22 10:24AM EDT | 500.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240628C00505000 | 2024-05-17 1:49PM EDT | 505.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240628C00510000 | 2024-05-22 3:59PM EDT | 510.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240628C00515000 | 2024-05-21 12:42PM EDT | 515.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240628C00520000 | 2024-05-22 10:44AM EDT | 520.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00525000 | 2024-05-22 9:30AM EDT | 525.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00530000 | 2024-05-22 1:59PM EDT | 530.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240628C00535000 | 2024-05-21 2:04PM EDT | 535.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240628C00540000 | 2024-05-22 2:37PM EDT | 540.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240628C00545000 | 2024-05-22 12:11PM EDT | 545.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE240628C00550000 | 2024-05-22 10:45AM EDT | 550.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628C00555000 | 2024-05-17 10:02AM EDT | 555.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240628C00560000 | 2024-05-22 11:33AM EDT | 560.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240628C00565000 | 2024-05-15 12:20PM EDT | 565.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240628C00570000 | 2024-05-20 9:30AM EDT | 570.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00580000 | 2024-05-22 10:53AM EDT | 580.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-05-14 10:16AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240628P00360000 | 2024-05-14 1:42PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240628P00380000 | 2024-05-21 12:53PM EDT | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240628P00390000 | 2024-05-22 12:30PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240628P00400000 | 2024-05-21 9:30AM EDT | 400.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00405000 | 2024-05-22 11:06AM EDT | 405.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240628P00410000 | 2024-05-17 12:09PM EDT | 410.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00415000 | 2024-05-16 1:21PM EDT | 415.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00420000 | 2024-05-22 10:03AM EDT | 420.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628P00425000 | 2024-05-21 11:27AM EDT | 425.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240628P00430000 | 2024-05-21 3:43PM EDT | 430.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240628P00435000 | 2024-05-22 2:22PM EDT | 435.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240628P00440000 | 2024-05-22 3:44PM EDT | 440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240628P00445000 | 2024-05-22 3:56PM EDT | 445.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240628P00450000 | 2024-05-22 3:56PM EDT | 450.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADBE240628P00455000 | 2024-05-22 1:36PM EDT | 455.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240628P00460000 | 2024-05-22 2:22PM EDT | 460.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE240628P00465000 | 2024-05-21 11:43AM EDT | 465.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240628P00470000 | 2024-05-22 1:12PM EDT | 470.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240628P00475000 | 2024-05-17 1:47PM EDT | 475.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE240628P00480000 | 2024-05-22 3:41PM EDT | 480.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE240628P00485000 | 2024-05-22 3:41PM EDT | 485.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240628P00490000 | 2024-05-22 10:11AM EDT | 490.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240628P00510000 | 2024-05-14 10:27AM EDT | 510.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
