Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
17.917,42 -14,75 (-0,08%) Euro Stoxx 50
4.902,69 -18,53 (-0,38%) Dow Jones 30
37.976,34 +73,05 (+0,19%) Gold
2.303,00 -8,00 (-0,35%) EUR/USD
1,0681 -0,0037 (-0,34%) Bitcoin EUR
54.686,80 +1.113,53 (+2,08%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00370000 | 2024-05-01 11:41AM EDT | 2024-05-03 | 92.33 | 95.60 | 104.35 | 0.00 | - | 1 | 0 | 255.69% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 100.25 | 106.70 | 0.00 | - | 1 | 88 | 58.26% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 105.30 | 108.65 | 0.00 | - | 1 | 5 | 51.23% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 113.55 | 116.00 | 0.00 | - | 4 | 5 | 48.82% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 115.15 | 117.95 | 0.00 | - | 2 | 2 | 46.96% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 132.58 | 125.20 | 128.50 | 0.00 | - | 7 | 67 | 47.43% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 132.05 | 136.05 | 0.00 | - | - | 2 | 48.33% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 107.54% |
| ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 2026-01-16 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 128.97% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 51.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 0.26 | 0.00 | 2.69 | 0.00 | - | 1 | 0 | 199.71% |
| ADBE240517P00370000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 12 | 54.30% |
| ADBE240607P00370000 | 2024-04-26 1:39PM EDT | 2024-06-07 | 0.32 | 0.08 | 0.56 | 0.00 | - | 3 | 3 | 39.48% |
| ADBE240621P00370000 | 2024-05-01 1:05PM EDT | 2024-06-21 | 1.75 | 1.30 | 1.80 | 0.00 | - | 3 | 763 | 42.08% |
| ADBE240719P00370000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 2.90 | 2.55 | 2.73 | 0.00 | - | 1 | 61 | 37.28% |
| ADBE240816P00370000 | 2024-05-01 12:17PM EDT | 2024-08-16 | 4.10 | 3.60 | 3.95 | 0.00 | - | 3 | 24 | 35.29% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 5.48 | 6.00 | 6.55 | 0.00 | - | 1 | 42 | 35.60% |
| ADBE241018P00370000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.70 | 7.35 | 7.90 | +0.75 | +10.79% | 9 | 38 | 34.61% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 11.30 | 11.95 | 0.00 | - | 101 | 96 | 34.35% |
| ADBE250117P00370000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 13.40 | 12.40 | 13.05 | 0.00 | - | 9 | 216 | 33.60% |
| ADBE250321P00370000 | 2024-05-01 11:38AM EDT | 2025-03-21 | 16.70 | 14.95 | 16.85 | 0.00 | - | 3 | 141 | 33.54% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 15.65 | 22.05 | 0.00 | - | 3 | 107 | 33.48% |
| ADBE260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 28.55 | 27.30 | 32.00 | 0.00 | - | 2 | 35 | 32.91% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 34.75 | 41.40 | 0.00 | - | 15 | 81 | 30.64% |
