Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.616,87 -2.495,46 (-4,45%) CMC Crypto 200
1.263,79 -75,27 (-5,62%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 47.55 | 52.30 | 0.00 | - | 2 | 2 | 88.48% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 48.00 | 54.65 | 0.00 | - | 2 | 2 | 56.15% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 48.35 | 55.10 | 0.00 | - | 1 | 2 | 59.83% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 49.50 | 49.15 | 54.75 | 0.00 | - | 1 | 3 | 48.72% |
| ADBE240621C00420000 | 2024-04-30 3:21PM EDT | 2024-06-21 | 57.37 | 57.15 | 60.95 | 0.00 | - | 6 | 156 | 45.34% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 63.30 | 65.15 | 0.00 | - | 1 | 15 | 42.58% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 67.45 | 69.35 | 0.00 | - | 3 | 6 | 41.64% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 73.70 | 77.65 | 0.00 | - | 1 | 3 | 44.50% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 46.95% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 86.90 | 91.90 | 0.00 | - | 2 | 15 | 45.58% |
| ADBE250117C00420000 | 2024-04-30 1:05PM EDT | 2025-01-17 | 90.03 | 89.50 | 93.30 | 0.00 | - | 2 | 802 | 44.06% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 42.25% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 46.80% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 125.85 | 129.45 | 0.00 | - | 1 | 3 | 44.99% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 150.55 | 158.95 | 0.00 | - | - | 1 | 47.30% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00420000 | 2024-05-01 9:50AM EDT | 2024-05-03 | 0.28 | 0.00 | 2.50 | +0.27 | +2,700.00% | 20 | 193 | 106.40% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.42 | 0.08 | 0.31 | 0.00 | - | 22 | 23 | 37.74% |
| ADBE240517P00420000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.35 | 0.37 | 0.73 | -0.36 | -50.70% | 32 | 412 | 33.33% |
| ADBE240524P00420000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 1.57 | 0.70 | 1.26 | 0.00 | - | 23 | 38 | 31.45% |
| ADBE240531P00420000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 1.08 | 1.46 | 1.94 | -1.01 | -48.33% | 6 | 386 | 30.78% |
| ADBE240607P00420000 | 2024-05-01 1:36PM EDT | 2024-06-07 | 2.37 | 2.01 | 2.79 | -0.09 | -3.66% | 5 | 1,116 | 30.80% |
| ADBE240621P00420000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.25 | -1.58 | -18.63% | 158 | 1,262 | 36.85% |
| ADBE240719P00420000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 8.56 | 9.25 | 9.70 | -2.39 | -21.83% | 2 | 120 | 33.59% |
| ADBE240816P00420000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 10.40 | 11.45 | 13.50 | -2.00 | -16.13% | 1 | 427 | 33.79% |
| ADBE240920P00420000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 14.60 | 16.05 | 17.25 | -2.60 | -15.12% | 7 | 391 | 33.35% |
| ADBE241018P00420000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 18.95 | 18.10 | 18.80 | -1.26 | -6.23% | 3 | 214 | 31.96% |
| ADBE241220P00420000 | 2024-05-01 1:08PM EDT | 2024-12-20 | 24.72 | 24.00 | 24.60 | -0.78 | -3.06% | 1 | 47 | 31.91% |
| ADBE250117P00420000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 24.33 | 25.15 | 26.60 | -2.22 | -8.36% | 305 | 1,410 | 31.63% |
| ADBE250321P00420000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 30.05 | 27.60 | 31.90 | 0.00 | - | 1 | 185 | 31.85% |
| ADBE250620P00420000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 36.15 | 31.85 | 35.45 | -1.15 | -3.08% | 2 | 186 | 30.18% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.45 | 41.60 | 47.30 | 0.00 | - | 2 | 264 | 30.05% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 53.25 | 58.40 | 0.00 | - | 15 | 30 | 28.33% |
