Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.778,92 +103,24 (+0,27%) Bitcoin EUR
58.383,91 -1.008,70 (-1,70%) CMC Crypto 200
1.358,28 +45,65 (+3,48%) Nasdaq Compositive
16.307,59 +151,26 (+0,94%) S&P 500
5.169,32 +41,53 (+0,81%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:43PM EDT. Markt geöffnet.
Strike:455.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 15.85 | 35.80 | 41.15 | 0.00 | - | 1 | 1 | 70.00% |
| ADBE240517C00455000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 30.75 | 38.65 | 41.05 | 0.00 | - | 6 | 58 | 44.70% |
| ADBE240531C00455000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 40.31 | 41.50 | 43.15 | +7.12 | +21.45% | 2 | 7 | 36.59% |
| ADBE240607C00455000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 26.95 | 42.90 | 43.60 | 0.00 | - | - | 2 | 33.57% |
| ADBE240621C00455000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 39.00 | 50.25 | 51.20 | 0.00 | - | 4 | 8 | 41.96% |
| ADBE240920C00455000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 68.58 | 67.65 | 68.40 | +10.48 | +18.04% | 2 | 42 | 40.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00455000 | 2024-05-06 1:22PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.15 | -0.28 | -65.12% | 98 | 227 | 33.69% |
| ADBE240517P00455000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.75 | -0.60 | -48.00% | 96 | 939 | 29.42% |
| ADBE240524P00455000 | 2024-05-06 2:17PM EDT | 2024-05-24 | 1.36 | 1.40 | 1.50 | -0.99 | -42.13% | 20 | 112 | 27.81% |
| ADBE240531P00455000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 2.15 | 2.11 | 2.31 | -1.02 | -32.18% | 11 | 57 | 26.99% |
| ADBE240607P00455000 | 2024-05-06 2:30PM EDT | 2024-06-07 | 2.94 | 2.72 | 3.30 | -1.50 | -33.78% | 23 | 73 | 26.96% |
| ADBE240614P00455000 | 2024-05-06 12:46PM EDT | 2024-06-14 | 9.10 | 8.25 | 9.50 | -1.50 | -14.15% | 9 | 5 | 38.00% |
| ADBE240621P00455000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 9.60 | 9.70 | 9.90 | -2.27 | -19.12% | 18 | 886 | 35.78% |
| ADBE240719P00455000 | 2024-05-06 2:08PM EDT | 2024-07-19 | 12.50 | 12.50 | 12.80 | -2.20 | -14.97% | 25 | 68 | 32.35% |
| ADBE240920P00455000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 21.20 | 20.40 | 21.25 | -2.48 | -10.47% | 45 | 79 | 32.00% |
