Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,40 -5,50 (-0,24%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.327,81 -3.372,47 (-5,65%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00450000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 29.12 | 13.75 | 16.60 | 0.00 | - | 1 | 8 | 52.86% |
| ADBE240510C00450000 | 2024-04-30 2:08PM EDT | 2024-05-10 | 20.45 | 15.85 | 18.00 | -4.30 | -17.37% | 8 | 4 | 34.33% |
| ADBE240517C00450000 | 2024-04-29 2:51PM EDT | 2024-05-17 | 21.65 | 19.25 | 20.80 | -6.60 | -23.36% | 1 | 28 | 34.16% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 33.50 | 20.80 | 23.35 | 0.00 | - | 1 | 1 | 34.56% |
| ADBE240531C00450000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 30.10 | 21.35 | 24.75 | 0.00 | - | 1 | 302 | 33.17% |
| ADBE240607C00450000 | 2024-04-26 10:34AM EDT | 2024-06-07 | 41.30 | 23.95 | 28.45 | 0.00 | - | 1 | 1 | 36.49% |
| ADBE240621C00450000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 41.33 | 33.90 | 36.25 | 0.00 | - | 5 | 366 | 42.81% |
| ADBE240719C00450000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 45.15 | 38.70 | 40.00 | 0.00 | - | 3 | 45 | 38.99% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 43.15 | 44.45 | 0.00 | - | 6 | 12 | 38.11% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 48.40 | 53.05 | 0.00 | - | 4 | 35 | 40.78% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 53.45 | 57.85 | 0.00 | - | 6 | 19 | 41.20% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 64.90 | 67.25 | 0.00 | - | 1 | 24 | 41.77% |
| ADBE250117C00450000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 72.15 | 68.35 | 70.50 | 0.00 | - | 3 | 464 | 41.62% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 74.25 | 78.50 | 0.00 | - | 2 | 11 | 42.12% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 90.75 | 85.50 | 91.15 | 0.00 | - | 1 | 22 | 43.90% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 106.45 | 110.10 | 0.00 | - | 1 | 15 | 44.02% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 117.20 | 125.90 | 0.00 | - | 1 | 0 | 45.70% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 130.00 | 139.00 | 0.00 | - | 2 | 8 | 45.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00450000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 1.53 | 1.41 | 1.98 | +0.96 | +168.42% | 121 | 1,166 | 39.20% |
| ADBE240510P00450000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 3.47 | 3.70 | 4.05 | +1.51 | +77.04% | 34 | 190 | 30.05% |
| ADBE240517P00450000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 5.70 | 5.00 | 6.15 | +2.20 | +62.86% | 245 | 3,376 | 29.12% |
| ADBE240524P00450000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 6.93 | 7.25 | 8.50 | +2.31 | +50.00% | 14 | 65 | 29.97% |
| ADBE240531P00450000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 5.83 | 8.20 | 9.20 | +0.09 | +1.57% | 3 | 51 | 27.78% |
| ADBE240607P00450000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 10.05 | 9.85 | 10.70 | +2.98 | +42.15% | 25 | 60 | 27.79% |
| ADBE240621P00450000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 17.55 | 17.60 | 18.60 | +2.63 | +17.63% | 29 | 2,099 | 35.65% |
| ADBE240719P00450000 | 2024-04-30 12:31PM EDT | 2024-07-19 | 18.31 | 20.65 | 22.60 | +0.91 | +5.23% | 2 | 1,399 | 33.54% |
| ADBE240816P00450000 | 2024-04-30 11:56AM EDT | 2024-08-16 | 21.20 | 23.45 | 25.55 | +2.05 | +10.70% | 3 | 587 | 31.90% |
| ADBE240920P00450000 | 2024-04-30 11:16AM EDT | 2024-09-20 | 25.80 | 27.40 | 29.60 | +0.80 | +3.20% | 1 | 1,723 | 31.34% |
| ADBE241018P00450000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 24.80 | 29.55 | 33.70 | 0.00 | - | 5 | 498 | 32.00% |
| ADBE241220P00450000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 32.07 | 36.80 | 38.85 | 0.00 | - | 2 | 251 | 30.94% |
| ADBE250117P00450000 | 2024-04-30 12:49PM EDT | 2025-01-17 | 37.41 | 35.50 | 43.05 | +1.49 | +4.15% | 204 | 1,316 | 32.00% |
| ADBE250321P00450000 | 2024-04-30 2:23PM EDT | 2025-03-21 | 42.20 | 43.05 | 47.00 | +4.30 | +11.35% | 1 | 143 | 31.07% |
| ADBE250620P00450000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 45.00 | 47.75 | 50.95 | 0.00 | - | 6 | 377 | 29.53% |
| ADBE260116P00450000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.75 | 57.95 | 61.00 | 0.00 | - | 1 | 364 | 28.37% |
| ADBE261218P00450000 | 2024-04-24 10:27AM EDT | 2026-12-18 | 63.05 | 66.00 | 75.00 | 0.00 | - | 1 | 127 | 27.74% |
