Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.084,53 +181,24 (+0,48%) Gold
2.307,10 -3,90 (-0,17%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.301,05 +2.177,88 (+4,10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Strike:445.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 2024-05-03 | 63.05 | 22.25 | 23.75 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE240510C00445000 | 2024-04-25 1:32PM EDT | 2024-05-10 | 31.00 | 26.70 | 29.60 | 0.00 | - | 2 | 4 | 36.74% |
| ADBE240517C00445000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 34.95 | 30.10 | 30.80 | 0.00 | - | 45 | 45 | 32.51% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 38.29 | 31.80 | 32.75 | 0.00 | - | - | 1 | 32.97% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 32.65 | 34.00 | 0.00 | - | 10 | 9 | 31.89% |
| ADBE240621C00445000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 41.60 | 43.00 | 44.75 | 0.00 | - | 1 | 8 | 42.29% |
| ADBE240920C00445000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 73.10 | 59.80 | 61.20 | 0.00 | - | 5 | 10 | 40.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00445000 | 2024-05-02 11:31AM EDT | 2024-05-03 | 0.08 | 0.04 | 0.14 | -0.06 | -42.86% | 11 | 1,107 | 41.80% |
| ADBE240510P00445000 | 2024-05-02 11:40AM EDT | 2024-05-10 | 0.81 | 0.75 | 0.92 | -0.47 | -36.72% | 9 | 160 | 29.08% |
| ADBE240517P00445000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 2.18 | 2.05 | 2.19 | +0.01 | +0.46% | 6 | 857 | 28.25% |
| ADBE240524P00445000 | 2024-05-02 11:19AM EDT | 2024-05-24 | 3.25 | 3.30 | 3.55 | +0.39 | +13.64% | 8 | 46 | 28.13% |
| ADBE240531P00445000 | 2024-05-02 11:27AM EDT | 2024-05-31 | 4.35 | 4.15 | 4.45 | +0.03 | +0.69% | 2 | 149 | 27.01% |
| ADBE240607P00445000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 5.20 | 5.25 | 5.70 | 0.00 | - | 15 | 62 | 27.14% |
| ADBE240621P00445000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 13.46 | 12.65 | 13.00 | +1.66 | +14.07% | 3 | 147 | 35.62% |
| ADBE240719P00445000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 16.40 | 15.60 | 15.90 | +2.30 | +16.31% | 2 | 37 | 32.36% |
| ADBE240920P00445000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 23.60 | 23.50 | 24.00 | +1.60 | +7.27% | 71 | 128 | 31.71% |
