Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.790,47 +103,87 (+0,56%) Euro Stoxx 50
5.089,53 +35,12 (+0,69%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.371,10 +30,80 (+1,32%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
58.425,23 +1.350,67 (+2,37%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:460.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00460000 | 2024-05-09 1:24PM EDT | 2024-05-10 | 21.93 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| ADBE240517C00460000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 19 | 366 | 0.00% |
| ADBE240524C00460000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 38.32 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| ADBE240531C00460000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE240607C00460000 | 2024-05-09 1:31PM EDT | 2024-06-07 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240614C00460000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE240621C00460000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| ADBE240719C00460000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ADBE240816C00460000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE241220C00460000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 74.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADBE250117C00460000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 78.23 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 0.00% |
| ADBE250321C00460000 | 2024-05-07 2:46PM EDT | 2025-03-21 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00460000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 25.00% |
| ADBE240517P00460000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 96 | 872 | 6.25% |
| ADBE240524P00460000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 6.25% |
| ADBE240531P00460000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 3.13% |
| ADBE240607P00460000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 4.99 | 0.00 | 0.00 | 0.00 | - | 26 | 132 | 3.13% |
| ADBE240614P00460000 | 2024-05-09 9:45AM EDT | 2024-06-14 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 3.13% |
| ADBE240621P00460000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 37 | 913 | 3.13% |
| ADBE240719P00460000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 3.13% |
| ADBE240816P00460000 | 2024-05-09 3:06PM EDT | 2024-08-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 1.56% |
| ADBE240920P00460000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 1.56% |
| ADBE241018P00460000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 25.25 | 0.00 | 0.00 | 0.00 | - | 23 | 664 | 1.56% |
| ADBE241220P00460000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 1.56% |
| ADBE250117P00460000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 8 | 519 | 1.56% |
| ADBE250321P00460000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| ADBE250620P00460000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.78% |
| ADBE260116P00460000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
