Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.073,39 +71,79 (+0,40%) Euro Stoxx 50
4.936,53 +15,05 (+0,31%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,20 +18,60 (+0,81%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
60.568,32 +1.514,15 (+2,56%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 155.30 | 161.45 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 48.87% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 176.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 116.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 105.81% |
| ADBE240621P00320000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240719P00320000 | 2024-02-26 4:54PM EDT | 2024-07-19 | 1.21 | 0.46 | 1.28 | 0.00 | - | 80 | 104 | 51.11% |
| ADBE240816P00320000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240920P00320000 | 2024-04-08 2:57PM EDT | 2024-09-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE241220P00320000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250117P00320000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE250321P00320000 | 2024-05-03 11:21AM EDT | 2025-03-21 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00320000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 35.14% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
