Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
17.970,43 +73,93 (+0,41%) Euro Stoxx 50
4.917,22 +26,61 (+0,54%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,00 -0,60 (-0,03%) EUR/USD
1,0748 +0,0021 (+0,19%) Bitcoin EUR
55.274,43 +1.576,63 (+2,94%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 49.47% |
| ADBE250117C00380000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 124.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 46.27% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 47.26% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240517P00380000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621P00380000 | 2024-05-02 1:57PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240719P00380000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240816P00380000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240920P00380000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE241018P00380000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241220P00380000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117P00380000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00380000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ADBE260116P00380000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
