Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.777,59 -411,36 (-0,69%) CMC Crypto 200
1.364,77 +52,14 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 7.85 | 7.70 | 9.60 | +2.58 | +48.96% | 419 | 401 | 33.41% |
| ADBE240517C00490000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 11.35 | 11.40 | 11.55 | +2.85 | +33.53% | 177 | 566 | 27.12% |
| ADBE240524C00490000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 14.28 | 13.95 | 15.90 | +3.18 | +28.65% | 33 | 116 | 31.35% |
| ADBE240531C00490000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 16.00 | 15.95 | 18.20 | +3.00 | +23.08% | 53 | 145 | 31.21% |
| ADBE240607C00490000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 18.65 | 18.15 | 18.80 | +3.61 | +24.00% | 36 | 11 | 28.73% |
| ADBE240621C00490000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 28.95 | 28.85 | 29.10 | +2.93 | +11.26% | 705 | 1,379 | 38.76% |
| ADBE240719C00490000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 34.25 | 33.95 | 34.30 | +3.53 | +11.49% | 34 | 293 | 36.55% |
| ADBE240816C00490000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 38.83 | 39.05 | 39.35 | +2.88 | +8.01% | 25 | 98 | 36.06% |
| ADBE240920C00490000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 47.15 | 47.20 | 49.35 | +5.54 | +13.31% | 14 | 159 | 39.49% |
| ADBE241018C00490000 | 2024-05-06 10:35AM EDT | 2024-10-18 | 51.62 | 49.95 | 53.70 | +4.66 | +9.92% | 2 | 356 | 39.32% |
| ADBE241220C00490000 | 2024-05-06 12:10PM EDT | 2024-12-20 | 62.70 | 62.35 | 63.20 | +4.05 | +6.91% | 2 | 34 | 39.66% |
| ADBE250117C00490000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 65.00 | 65.75 | 66.45 | +3.06 | +4.94% | 23 | 234 | 39.43% |
| ADBE250321C00490000 | 2024-05-02 3:46PM EDT | 2025-03-21 | 76.00 | 74.00 | 77.60 | +11.00 | +16.92% | 1 | 36 | 41.51% |
| ADBE250620C00490000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 85.82 | 83.05 | 86.65 | +5.15 | +6.38% | 4 | 79 | 41.06% |
| ADBE260116C00490000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 107.00 | 105.40 | 110.25 | +4.00 | +3.88% | 1 | 34 | 42.92% |
| ADBE261218C00490000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 136.00 | 135.00 | 140.95 | +23.50 | +20.89% | 1 | 29 | 44.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 3.90 | 3.70 | 3.95 | -4.40 | -53.01% | 261 | 194 | 24.22% |
| ADBE240517P00490000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 7.05 | 6.40 | 7.00 | -4.35 | -38.16% | 183 | 454 | 24.40% |
| ADBE240524P00490000 | 2024-05-06 1:30PM EDT | 2024-05-24 | 9.80 | 8.85 | 9.25 | -5.70 | -36.77% | 8 | 41 | 24.47% |
| ADBE240531P00490000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 11.13 | 10.30 | 10.85 | -4.37 | -28.19% | 50 | 10 | 24.00% |
| ADBE240607P00490000 | 2024-05-06 1:46PM EDT | 2024-06-07 | 12.60 | 10.80 | 12.95 | -10.57 | -45.62% | 20 | 13 | 24.88% |
| ADBE240614P00490000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 20.98 | 20.30 | 21.20 | -3.67 | -14.89% | 43 | 13 | 35.36% |
| ADBE240621P00490000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 21.90 | 21.65 | 22.05 | -3.80 | -14.79% | 52 | 1,766 | 33.83% |
| ADBE240719P00490000 | 2024-05-06 1:33PM EDT | 2024-07-19 | 25.94 | 25.00 | 25.50 | -3.16 | -10.86% | 17 | 748 | 30.68% |
| ADBE240816P00490000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 28.85 | 28.25 | 28.60 | -3.00 | -9.42% | 162 | 290 | 29.17% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 33.85 | 34.55 | 0.00 | - | 6 | 85 | 30.16% |
| ADBE241018P00490000 | 2024-05-06 11:42AM EDT | 2024-10-18 | 36.90 | 35.35 | 37.30 | -2.60 | -6.58% | 3 | 213 | 29.59% |
| ADBE241220P00490000 | 2024-05-06 12:47PM EDT | 2024-12-20 | 44.13 | 41.60 | 43.90 | -3.26 | -6.88% | 2 | 138 | 29.47% |
| ADBE250117P00490000 | 2024-05-06 1:29PM EDT | 2025-01-17 | 45.68 | 43.30 | 46.20 | -9.17 | -16.72% | 2 | 3,279 | 29.22% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 48.00 | 50.85 | 0.00 | - | 2 | 135 | 28.75% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 54.50 | 56.25 | 0.00 | - | 1 | 319 | 27.99% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 65.40 | 68.80 | 0.00 | - | 1 | 136 | 27.75% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 72.50 | 69.50 | 76.30 | -6.84 | -8.62% | 1 | 13 | 27.53% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 74.00 | 83.95 | 0.00 | - | 10 | 59 | 27.23% |
