Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.597,39 +2.103,88 (+3,93%) CMC Crypto 200
1.287,09 +16,34 (+1,29%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:495.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00495000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.16 | 0.11 | 0.26 | -0.04 | -20.00% | 116 | 467 | 45.02% |
| ADBE240510C00495000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.90 | 1.77 | 2.10 | -0.70 | -26.92% | 51 | 156 | 28.70% |
| ADBE240517C00495000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.45 | +0.94 | +29.75% | 30 | 915 | 28.94% |
| ADBE240524C00495000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 5.95 | 5.80 | 6.75 | -0.05 | -0.83% | 10 | 33 | 29.62% |
| ADBE240531C00495000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 7.65 | 7.40 | 7.85 | +0.10 | +1.32% | 4 | 517 | 28.08% |
| ADBE240607C00495000 | 2024-05-01 12:01PM EDT | 2024-06-07 | 8.21 | 9.15 | 9.80 | +1.85 | +29.09% | 1 | 14 | 28.75% |
| ADBE240621C00495000 | 2024-05-02 9:46AM EDT | 2024-06-21 | 17.05 | 18.70 | 20.00 | -1.10 | -6.06% | 50 | 109 | 39.44% |
| ADBE240719C00495000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 22.92 | 23.20 | 24.85 | 0.00 | - | 2 | 7 | 37.16% |
| ADBE240920C00495000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 29.60 | 35.95 | 36.50 | 0.00 | - | 1 | 36 | 37.54% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00495000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 23.27 | 15.30 | 22.95 | +4.64 | +24.91% | 2 | 3 | 56.89% |
| ADBE240510P00495000 | 2024-05-02 12:26PM EDT | 2024-05-10 | 23.53 | 18.85 | 21.60 | -3.82 | -13.97% | 3 | 88 | 33.94% |
| ADBE240517P00495000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 25.68 | 21.05 | 22.60 | +2.96 | +13.03% | 3 | 697 | 28.06% |
| ADBE240524P00495000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 26.36 | 21.35 | 23.95 | -1.33 | -4.80% | 1 | 5 | 26.62% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 2024-05-31 | 24.92 | 22.75 | 25.20 | -2.99 | -10.71% | 50 | 18 | 25.85% |
| ADBE240621P00495000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 37.00 | 32.55 | 34.65 | -3.67 | -9.02% | 14 | 272 | 33.95% |
| ADBE240719P00495000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 39.26 | 35.70 | 37.45 | 0.00 | - | 1 | 14 | 30.45% |
| ADBE240920P00495000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 43.85 | 44.75 | 45.60 | 0.00 | - | 1 | 157 | 29.63% |
