Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.599,74 -696,89 (-1,18%) CMC Crypto 200
1.361,81 +49,18 (+3,75%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 223.45 | 228.20 | 0.00 | - | 1 | 39 | 97.97% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 76.12% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 162.59% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 66.20% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 42.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 129.30% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.72 | 0.00 | - | 4 | 117 | 73.83% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 62.55% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.09 | 1.07 | 0.00 | - | 4 | 7 | 52.93% |
| ADBE240920P00270000 | 2024-04-08 10:36AM EDT | 2024-09-20 | 0.93 | 0.20 | 1.10 | 0.00 | - | 7 | 263 | 50.43% |
| ADBE241018P00270000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 0.89 | 0.39 | 1.43 | -0.37 | -29.37% | 10 | 416 | 48.06% |
| ADBE241220P00270000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 2.28 | 1.55 | 2.42 | 0.00 | - | 1 | 183 | 45.10% |
| ADBE250117P00270000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 2.19 | 1.65 | 2.74 | 0.00 | - | 7 | 508 | 43.64% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 46.72% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 7.75 | 11.50 | 0.00 | - | 1 | 41 | 40.09% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 6.40 | 12.50 | 0.00 | - | 1 | 1 | 36.85% |
| ADBE261218P00270000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 12.62 | 8.05 | 15.95 | -1.48 | -10.50% | 1 | 28 | 35.87% |
