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
2.293,20 -9,70 (-0,42%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.504,37 -3.187,46 (-5,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00470000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 3.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| ADBE240510C00470000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 6.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| ADBE240517C00470000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| ADBE240524C00470000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240531C00470000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| ADBE240607C00470000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE240621C00470000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| ADBE240719C00470000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 30.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE240816C00470000 | 2024-04-30 9:55AM EDT | 2024-08-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE240920C00470000 | 2024-04-30 3:31PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE241018C00470000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE241220C00470000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 63.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE250117C00470000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 60.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| ADBE250321C00470000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE250620C00470000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 80.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE260116C00470000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 109.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| ADBE261218C00470000 | 2024-04-30 2:24PM EDT | 2026-12-18 | 127.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00470000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 9.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| ADBE240510P00470000 | 2024-04-30 2:47PM EDT | 2024-05-10 | 10.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ADBE240517P00470000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ADBE240524P00470000 | 2024-04-30 2:24PM EDT | 2024-05-24 | 14.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00470000 | 2024-04-30 1:43PM EDT | 2024-05-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240607P00470000 | 2024-04-30 12:30PM EDT | 2024-06-07 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240621P00470000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ADBE240719P00470000 | 2024-04-30 11:09AM EDT | 2024-07-19 | 26.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816P00470000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 29.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240920P00470000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241018P00470000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00470000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00470000 | 2024-04-29 2:26PM EDT | 2025-01-17 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00470000 | 2024-04-26 2:04PM EDT | 2025-03-21 | 46.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE250620P00470000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00470000 | 2024-04-29 9:40AM EDT | 2026-01-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE261218P00470000 | 2024-04-30 9:37AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
