Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
17.913,84 -18,33 (-0,10%) Euro Stoxx 50
4.891,11 -30,11 (-0,61%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.312,30 +1,30 (+0,06%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
53.927,21 +328,47 (+0,61%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:480.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00480000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.21 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| ADBE240510C00480000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| ADBE240517C00480000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| ADBE240524C00480000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 9.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| ADBE240531C00480000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ADBE240621C00480000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 24.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| ADBE240719C00480000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ADBE240816C00480000 | 2024-05-01 11:49AM EDT | 2024-08-16 | 30.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ADBE240920C00480000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 38.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ADBE241018C00480000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 45.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE241220C00480000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250117C00480000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE250620C00480000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 75.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE260116C00480000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE261218C00480000 | 2024-04-30 2:17PM EDT | 2026-12-18 | 123.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00480000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 8.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| ADBE240510P00480000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 11.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ADBE240517P00480000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ADBE240524P00480000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 2024-05-31 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240607P00480000 | 2024-05-01 12:43PM EDT | 2024-06-07 | 22.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240621P00480000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| ADBE240719P00480000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 32.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816P00480000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 35.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240920P00480000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE241018P00480000 | 2024-05-01 9:50AM EDT | 2024-10-18 | 46.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00480000 | 2024-04-26 3:04PM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ADBE250117P00480000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 51.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| ADBE250321P00480000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 56.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620P00480000 | 2024-04-29 11:58AM EDT | 2025-06-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
