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
59.015,71 +1.566,98 (+2,73%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 87.00 | 85.20 | 90.15 | +15.50 | +21.68% | 4 | 1 | 91.53% |
| ADBE240517C00400000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 87.00 | 84.75 | 89.50 | +8.15 | +10.34% | 1 | 332 | 58.84% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 67.00 | 85.10 | 90.70 | 0.00 | - | - | 1 | 54.52% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 85.40 | 91.20 | 0.00 | - | - | 1 | 62.76% |
| ADBE240621C00400000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 85.40 | 89.75 | 94.45 | +8.53 | +11.10% | 2 | 82 | 56.06% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 80.99 | 93.15 | 97.15 | 0.00 | - | 1 | 8 | 49.75% |
| ADBE240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 97.10 | 97.55 | 99.55 | +5.70 | +6.24% | 1 | 5 | 46.19% |
| ADBE240920C00400000 | 2024-05-02 10:53AM EDT | 2024-09-20 | 92.00 | 102.85 | 104.40 | 0.00 | - | 10 | 16 | 45.88% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 106.05 | 107.75 | 0.00 | - | 5 | 6 | 45.41% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 114.25 | 116.20 | 0.00 | - | 2 | 7 | 45.97% |
| ADBE250117C00400000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 102.15 | 116.15 | 118.90 | 0.00 | - | 5 | 235 | 45.54% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 123.55 | 128.20 | 0.00 | - | 3 | 9 | 47.27% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 127.70 | 131.65 | 137.25 | 0.00 | - | 1 | 32 | 47.15% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 149.40 | 154.75 | 0.00 | - | 2 | 60 | 46.81% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 173.00 | 180.45 | 0.00 | - | 3 | 16 | 47.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 23 | 57.32% |
| ADBE240517P00400000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.37 | 0.00 | 0.19 | +0.23 | +164.29% | 2 | 510 | 45.26% |
| ADBE240524P00400000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 2.33 | 0.07 | 0.55 | 0.00 | - | 1 | 13 | 43.51% |
| ADBE240531P00400000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 0.51 | 0.11 | 0.45 | 0.00 | - | 6 | 97 | 36.43% |
| ADBE240607P00400000 | 2024-05-03 11:41AM EDT | 2024-06-07 | 0.53 | 0.17 | 0.96 | -0.72 | -57.60% | 20 | 24 | 37.34% |
| ADBE240621P00400000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 2.56 | 2.45 | 2.67 | -1.11 | -30.25% | 30 | 923 | 39.71% |
| ADBE240719P00400000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.05 | -0.80 | -16.16% | 11 | 133 | 35.50% |
| ADBE240816P00400000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.65 | -1.13 | -17.04% | 15 | 159 | 33.65% |
| ADBE240920P00400000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 8.90 | 7.55 | 10.65 | -1.30 | -12.75% | 6 | 391 | 36.48% |
| ADBE241018P00400000 | 2024-04-30 2:23PM EDT | 2024-10-18 | 13.75 | 10.45 | 10.85 | 0.00 | - | 1 | 191 | 33.55% |
| ADBE241220P00400000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 15.90 | 15.20 | 15.75 | -1.20 | -7.02% | 3 | 321 | 33.44% |
| ADBE250117P00400000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 18.35 | 16.45 | 17.05 | 0.00 | - | 148 | 2,958 | 32.73% |
| ADBE250321P00400000 | 2024-05-03 11:49AM EDT | 2025-03-21 | 21.59 | 19.55 | 22.10 | -2.81 | -11.52% | 1 | 853 | 33.21% |
| ADBE250620P00400000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 27.13 | 24.65 | 26.15 | 0.00 | - | 2 | 933 | 31.95% |
| ADBE260116P00400000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 34.50 | 32.95 | 34.60 | -3.70 | -9.69% | 50 | 422 | 30.33% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 37.55 | 41.45 | 0.00 | - | - | 34 | 30.22% |
| ADBE261218P00400000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 48.00 | 44.50 | 47.70 | 0.00 | - | 1 | 77 | 29.65% |
