Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.017,97 -368,12 (-0,96%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Strike:440.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 25.30 | 31.80 | 0.00 | - | 1 | 0 | 57.69% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 29.35 | 30.20 | 0.00 | - | - | 1 | 42.41% |
| ADBE240517C00440000 | 2024-04-30 1:27PM EDT | 2024-05-17 | 30.90 | 30.70 | 33.15 | -5.40 | -14.88% | 1 | 19 | 42.49% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 37.00 | 32.30 | 33.70 | 0.00 | - | 1 | 2 | 37.45% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 43.26 | 33.90 | 37.35 | 0.00 | - | 1 | 2 | 40.95% |
| ADBE240621C00440000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 45.35 | 43.65 | 44.30 | +1.10 | +2.49% | 1 | 384 | 42.82% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 48.10 | 48.70 | 0.00 | - | 2 | 10 | 40.11% |
| ADBE240816C00440000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 55.30 | 52.40 | 53.80 | -3.13 | -5.36% | 1 | 4 | 39.98% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 59.90 | 62.00 | 0.00 | - | 1 | 17 | 42.27% |
| ADBE241018C00440000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 68.66 | 63.95 | 64.65 | 0.00 | - | 1 | 61 | 40.88% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 74.00 | 76.20 | 0.00 | - | 2 | 4 | 43.18% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 77.15 | 78.15 | 0.00 | - | 1 | 304 | 42.12% |
| ADBE250321C00440000 | 2024-04-30 10:53AM EDT | 2025-03-21 | 87.99 | 85.25 | 89.30 | -28.01 | -24.15% | 2 | 52 | 44.56% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 47.71% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 47.46% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 139.10 | 146.15 | 0.00 | - | 2 | 8 | 46.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00440000 | 2024-04-30 12:53PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.38 | +0.08 | +36.36% | 53 | 288 | 34.38% |
| ADBE240510P00440000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 1.29 | 1.09 | 1.30 | +0.34 | +35.79% | 11 | 168 | 28.15% |
| ADBE240517P00440000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 2.49 | 2.34 | 2.56 | +0.44 | +21.46% | 38 | 1,940 | 27.47% |
| ADBE240524P00440000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 3.40 | 3.30 | 4.05 | +0.65 | +23.64% | 5 | 68 | 27.88% |
| ADBE240531P00440000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 4.61 | 4.45 | 4.70 | +0.71 | +18.21% | 5 | 397 | 26.27% |
| ADBE240607P00440000 | 2024-04-30 12:34PM EDT | 2024-06-07 | 5.52 | 5.65 | 6.05 | +0.44 | +8.66% | 2 | 23 | 26.72% |
| ADBE240621P00440000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 12.69 | 12.50 | 12.80 | +1.34 | +11.81% | 3 | 869 | 34.27% |
| ADBE240719P00440000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 13.35 | 15.30 | 15.65 | 0.00 | - | 16 | 732 | 31.38% |
| ADBE240816P00440000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 17.50 | 17.80 | 18.40 | +1.65 | +10.41% | 11 | 370 | 30.04% |
| ADBE240920P00440000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 21.50 | 22.90 | 23.55 | 0.00 | - | 20 | 188 | 30.94% |
| ADBE241018P00440000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 23.97 | 25.45 | 25.95 | 0.00 | - | 30 | 184 | 30.34% |
| ADBE241220P00440000 | 2024-04-30 11:56AM EDT | 2024-12-20 | 31.23 | 31.70 | 32.45 | +2.53 | +8.82% | 2 | 62 | 30.62% |
| ADBE250117P00440000 | 2024-04-25 12:09PM EDT | 2025-01-17 | 33.05 | 33.40 | 33.95 | 0.00 | - | 6 | 1,205 | 29.96% |
| ADBE250321P00440000 | 2024-04-23 1:00PM EDT | 2025-03-21 | 36.15 | 37.55 | 38.40 | 0.00 | - | 50 | 164 | 29.60% |
| ADBE250620P00440000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 42.40 | 39.20 | 46.00 | 0.00 | - | 20 | 306 | 30.23% |
| ADBE260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 53.45 | 52.35 | 55.10 | 0.00 | - | 1 | 18 | 28.61% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 57.20 | 60.40 | 0.00 | - | - | 2 | 27.73% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 28.90% |
