Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.684,49 +2.189,76 (+3,81%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00340000 | 2024-03-25 11:40AM EDT | 2024-04-19 | 168.69 | 128.30 | 138.00 | 0.00 | - | 2 | 2 | 347.46% |
| ADBE240517C00340000 | 2024-03-04 10:30AM EDT | 2024-05-17 | 238.04 | 157.70 | 161.35 | 0.00 | - | 1 | 4 | 163.86% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 92.27% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 151.00 | 156.65 | 0.00 | - | 2 | 1 | 51.24% |
| ADBE250117C00340000 | 2024-04-09 2:39PM EDT | 2025-01-17 | 170.00 | 152.85 | 157.65 | 0.00 | - | 1 | 190 | 52.31% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 128.30% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 136.99% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00340000 | 2024-04-12 12:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 142.19% |
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.92 | 0.00 | - | 1 | 1 | 76.56% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 2024-05-17 | 0.32 | 0.02 | 0.79 | 0.00 | - | 1 | 9 | 54.86% |
| ADBE240621P00340000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 0.90 | 0.61 | 1.67 | 0.00 | - | 6 | 847 | 47.57% |
| ADBE240719P00340000 | 2024-04-11 2:13PM EDT | 2024-07-19 | 1.16 | 1.23 | 1.94 | 0.00 | - | 2 | 49 | 41.03% |
| ADBE240816P00340000 | 2024-04-10 11:13AM EDT | 2024-08-16 | 1.90 | 2.26 | 2.54 | 0.00 | - | 1 | 15 | 38.14% |
| ADBE240920P00340000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 3.60 | 3.80 | 4.05 | 0.00 | - | 1 | 2 | 37.59% |
| ADBE241018P00340000 | 2024-04-17 3:54PM EDT | 2024-10-18 | 4.70 | 4.70 | 6.15 | 0.00 | - | 5 | 8 | 38.78% |
| ADBE241220P00340000 | 2024-04-16 11:25AM EDT | 2024-12-20 | 7.40 | 7.40 | 8.00 | 0.00 | - | 1 | 34 | 36.24% |
| ADBE250117P00340000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 8.05 | 8.25 | 9.05 | 0.00 | - | 12 | 872 | 35.72% |
| ADBE250321P00340000 | 2024-04-12 12:15PM EDT | 2025-03-21 | 10.90 | 10.35 | 11.50 | 0.00 | - | 1 | 34 | 34.95% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 13.80 | 15.20 | 0.00 | - | 15 | 122 | 34.37% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 19.45 | 22.45 | 0.00 | - | 1 | 16 | 33.05% |
| ADBE260618P00340000 | 2024-04-09 2:24PM EDT | 2026-06-18 | 22.93 | 21.25 | 28.45 | 0.00 | - | - | 1 | 33.07% |
| ADBE261218P00340000 | 2024-02-16 10:54AM EDT | 2026-12-18 | 22.00 | 25.00 | 34.00 | 0.00 | - | 1 | 1 | 32.52% |
