Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.012,90 -859,31 (-1,46%) CMC Crypto 200
1.295,20 -69,93 (-5,13%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 164.85 | 180.40 | 185.60 | 0.00 | - | 1 | 5 | 132.23% |
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 2024-05-24 | 164.75 | 180.65 | 186.10 | 0.00 | - | - | 0 | 110.62% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 379.35% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 195.30 | 201.30 | 0.00 | - | 2 | 30 | 56.78% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 62.82% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 51.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00310000 | 2024-05-07 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 20 | 6 | 114.65% |
| ADBE240621P00310000 | 2024-05-07 10:25AM EDT | 2024-06-21 | 0.19 | 0.10 | 0.25 | -0.03 | -13.64% | 9 | 383 | 53.32% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.09 | 0.65 | 0.00 | - | 1 | 27 | 50.10% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 49.54% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-03-18 2:56PM EDT | 2024-10-18 | 2.29 | 1.95 | 3.10 | 0.00 | - | 14 | 12 | 44.64% |
| ADBE241220P00310000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 3.43 | 2.99 | 3.90 | 0.00 | - | 1 | 27 | 40.00% |
| ADBE250117P00310000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 4.65 | 3.80 | 4.05 | 0.00 | - | 1 | 198 | 38.09% |
| ADBE250321P00310000 | 2024-04-23 2:37PM EDT | 2025-03-21 | 6.30 | 3.00 | 6.15 | 0.00 | - | 2 | 2 | 37.88% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 10.08 | 6.80 | 8.70 | 0.00 | - | 14 | 81 | 36.82% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 36.40% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
