Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.590,70 +509,58 (+0,86%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 46.68% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 72.75 | 73.70 | 78.15 | 0.00 | - | 5 | 66 | 50.06% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 78.55 | 81.55 | 0.00 | - | 3 | 9 | 46.08% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 83.10 | 79.45 | 84.75 | 0.00 | - | 7 | 8 | 43.96% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 88.05 | 91.20 | 0.00 | - | 1 | 12 | 45.22% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 91.50 | 94.75 | 0.00 | - | - | 2 | 44.78% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 100.15 | 103.75 | 0.00 | - | 1 | 7 | 45.48% |
| ADBE250117C00410000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 102.75 | 102.05 | 105.45 | +1.50 | +1.48% | 2 | 530 | 44.26% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 43.26% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 109.95 | 114.50 | 0.00 | - | 1 | 8 | 40.44% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 46.04% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 55.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00410000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 0.31 | 0.00 | 0.16 | +0.23 | +287.50% | 2 | 190 | 54.59% |
| ADBE240510P00410000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.13 | 0.03 | 0.28 | -0.08 | -38.10% | 54 | 228 | 40.28% |
| ADBE240517P00410000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.32 | 0.20 | 0.54 | -0.22 | -40.74% | 5 | 1,286 | 36.26% |
| ADBE240524P00410000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 0.99 | 0.35 | 0.74 | 0.00 | - | 2 | 8 | 33.12% |
| ADBE240531P00410000 | 2024-04-26 2:55PM EDT | 2024-05-31 | 0.90 | 0.52 | 1.08 | -0.31 | -25.62% | 3 | 49 | 31.89% |
| ADBE240621P00410000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 4.34 | 4.40 | 4.70 | -0.91 | -17.33% | 23 | 1,502 | 37.02% |
| ADBE240719P00410000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 6.05 | 6.30 | 7.45 | -1.40 | -18.79% | 2 | 72 | 35.43% |
| ADBE240816P00410000 | 2024-04-25 10:33AM EDT | 2024-08-16 | 10.20 | 8.15 | 8.60 | 0.00 | - | 2 | 50 | 32.38% |
| ADBE240920P00410000 | 2024-04-25 10:55AM EDT | 2024-09-20 | 14.70 | 10.75 | 12.40 | 0.00 | - | 4 | 186 | 32.91% |
| ADBE241018P00410000 | 2024-04-26 2:46PM EDT | 2024-10-18 | 14.00 | 13.05 | 14.25 | -2.35 | -14.37% | 16 | 168 | 32.11% |
| ADBE241220P00410000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 20.05 | 18.90 | 20.85 | 0.00 | - | 26 | 82 | 33.20% |
| ADBE250117P00410000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 22.90 | 18.35 | 20.95 | 0.00 | - | 6 | 665 | 31.48% |
| ADBE250321P00410000 | 2024-04-25 12:31PM EDT | 2025-03-21 | 26.09 | 23.10 | 24.80 | 0.00 | - | 61 | 99 | 30.99% |
| ADBE250620P00410000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 30.40 | 28.25 | 29.90 | 0.00 | - | 7 | 144 | 30.50% |
| ADBE260116P00410000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 41.75 | 36.35 | 41.25 | 0.00 | - | 2 | 137 | 30.35% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 53.35 | 45.00 | 55.00 | 0.00 | - | 1 | 31 | 29.72% |
