Deutsche Märkte öffnen in 8 Stunden 6 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.358,90 +1.325,41 (+2,45%) CMC Crypto 200
1.276,29 +5,55 (+0,44%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00430000 | 2024-05-01 12:20PM EDT | 2024-05-03 | 37.20 | 43.85 | 49.85 | 0.00 | - | 1 | 3 | 73.54% |
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 45.20 | 49.95 | 0.00 | - | 1 | 7 | 46.89% |
| ADBE240621C00430000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 54.25 | 56.55 | 58.25 | +4.32 | +8.65% | 1 | 83 | 43.36% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 60.85 | 62.85 | 0.00 | - | 3 | 3 | 41.35% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 65.10 | 67.10 | 0.00 | - | 1 | 6 | 40.48% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 71.95 | 73.75 | 0.00 | - | 1 | 5 | 41.66% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 75.75 | 78.30 | 0.00 | - | 2 | 2 | 42.07% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 43.52% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 88.70 | 92.15 | 0.00 | - | 1 | 154 | 43.61% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 96.20 | 99.60 | 0.00 | - | 1 | 61 | 43.76% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 44.96% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 124.60 | 128.70 | 0.00 | - | 1 | 6 | 44.49% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 149.00 | 158.00 | 0.00 | - | 7 | 15 | 46.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00430000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.09 | 0.02 | 0.63 | -0.01 | -10.00% | 1 | 202 | 75.44% |
| ADBE240510P00430000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 0.21 | 0.08 | 0.34 | -0.03 | -12.50% | 13 | 169 | 35.84% |
| ADBE240517P00430000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.65 | 0.53 | 0.73 | +0.03 | +4.84% | 26 | 2,220 | 31.20% |
| ADBE240524P00430000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 1.19 | 0.88 | 1.49 | -0.90 | -43.06% | 2 | 170 | 30.78% |
| ADBE240531P00430000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 1.73 | 1.14 | 1.83 | -1.04 | -37.55% | 17 | 76 | 28.47% |
| ADBE240607P00430000 | 2024-05-02 1:55PM EDT | 2024-06-07 | 2.69 | 1.42 | 2.69 | -2.23 | -45.33% | 18 | 26 | 28.68% |
| ADBE240621P00430000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 8.07 | 7.00 | 7.95 | +0.47 | +6.18% | 25 | 672 | 36.33% |
| ADBE240719P00430000 | 2024-05-02 12:24PM EDT | 2024-07-19 | 11.50 | 9.15 | 10.50 | -2.45 | -17.56% | 3 | 163 | 33.11% |
| ADBE240816P00430000 | 2024-05-01 11:21AM EDT | 2024-08-16 | 15.75 | 11.70 | 12.90 | 0.00 | - | 4 | 87 | 31.46% |
| ADBE240920P00430000 | 2024-05-02 11:31AM EDT | 2024-09-20 | 18.95 | 15.85 | 17.85 | -1.30 | -6.42% | 21 | 562 | 32.46% |
| ADBE241018P00430000 | 2024-04-29 1:46PM EDT | 2024-10-18 | 19.85 | 18.20 | 20.00 | 0.00 | - | 32 | 83 | 31.64% |
| ADBE241220P00430000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 27.30 | 25.35 | 26.00 | +2.03 | +8.03% | 6 | 148 | 31.64% |
| ADBE250117P00430000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 27.20 | 25.60 | 28.10 | 0.00 | - | 26 | 428 | 31.40% |
| ADBE250321P00430000 | 2024-04-25 11:46AM EDT | 2025-03-21 | 33.80 | 30.30 | 31.75 | 0.00 | - | 1 | 47 | 30.51% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 35.30 | 39.65 | 0.00 | - | 2 | 377 | 31.35% |
| ADBE260116P00430000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 49.35 | 44.25 | 48.15 | 0.00 | - | 1 | 37 | 29.36% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 57.00 | 60.85 | 0.00 | - | 17 | 38 | 28.25% |
