Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.333,25 +212,79 (+0,36%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00350000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 123.00 | 137.05 | 142.05 | 0.00 | - | 4 | 50 | 63.97% |
| ADBE241220C00350000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 153.29 | 152.70 | 159.00 | -87.36 | -36.30% | 1 | 1 | 51.25% |
| ADBE250117C00350000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 158.57 | 155.00 | 160.25 | +10.77 | +7.29% | 1 | 155 | 50.18% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 161.05 | 165.70 | 0.00 | - | 1 | 34 | 50.00% |
| ADBE250620C00350000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 155.63 | 167.65 | 172.05 | 0.00 | - | 10 | 15 | 50.48% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 182.00 | 190.60 | 0.00 | - | 1 | 5 | 51.58% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 2026-12-18 | 201.03 | 204.00 | 212.00 | 0.00 | - | 2 | 5 | 51.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00350000 | 2024-04-22 1:17PM EDT | 2024-05-17 | 0.32 | 0.01 | 0.67 | 0.00 | - | 7 | 43 | 80.52% |
| ADBE240621P00350000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 0.85 | 0.65 | 1.19 | +0.10 | +13.33% | 13 | 342 | 51.32% |
| ADBE240719P00350000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.40 | -0.25 | -17.24% | 11 | 58 | 42.07% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 2.50 | 1.57 | 2.54 | 0.00 | - | 10 | 48 | 40.70% |
| ADBE240920P00350000 | 2024-05-02 11:19AM EDT | 2024-09-20 | 4.05 | 3.30 | 3.55 | 0.00 | - | 11 | 808 | 38.09% |
| ADBE241018P00350000 | 2024-04-29 12:05PM EDT | 2024-10-18 | 4.70 | 4.20 | 4.55 | 0.00 | - | 8 | 137 | 37.01% |
| ADBE241220P00350000 | 2024-05-03 1:55PM EDT | 2024-12-20 | 7.25 | 7.10 | 7.45 | -1.25 | -14.71% | 4 | 101 | 36.27% |
| ADBE250117P00350000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 9.10 | 7.90 | 8.25 | 0.00 | - | 6 | 955 | 35.35% |
| ADBE250321P00350000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 11.06 | 10.05 | 11.50 | 0.00 | - | 3 | 175 | 35.38% |
| ADBE250620P00350000 | 2024-04-29 10:58AM EDT | 2025-06-20 | 14.60 | 12.85 | 14.85 | 0.00 | - | 150 | 219 | 34.27% |
| ADBE260116P00350000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 21.00 | 19.90 | 22.60 | 0.00 | - | 2 | 55 | 33.08% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 23.55 | 27.60 | 0.00 | - | 6 | 6 | 32.43% |
| ADBE261218P00350000 | 2024-05-03 1:11PM EDT | 2026-12-18 | 31.00 | 25.60 | 34.70 | -0.98 | -3.06% | 1 | 18 | 32.58% |
