Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.698,88 -803,46 (-1,35%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:505.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00505000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.53 | 0.43 | 0.67 | -0.03 | -5.36% | 599 | 218 | 28.32% |
| ADBE240510C00505000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 1.75 | 1.45 | 1.88 | +0.25 | +16.67% | 60 | 71 | 26.72% |
| ADBE240517C00505000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 3.23 | 2.92 | 4.10 | +0.46 | +16.61% | 307 | 979 | 29.05% |
| ADBE240524C00505000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 4.75 | 4.60 | 5.25 | +0.55 | +13.10% | 8 | 47 | 27.99% |
| ADBE240531C00505000 | 2024-04-25 12:18PM EDT | 2024-05-31 | 4.58 | 5.80 | 6.55 | 0.00 | - | 10 | 45 | 27.74% |
| ADBE240621C00505000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 16.30 | 15.10 | 17.45 | +1.65 | +11.26% | 11 | 625 | 38.00% |
| ADBE240719C00505000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 20.74 | 18.85 | 22.20 | +1.79 | +9.45% | 6 | 179 | 36.41% |
| ADBE240920C00505000 | 2024-04-26 11:24AM EDT | 2024-09-20 | 33.95 | 30.90 | 34.40 | +1.30 | +3.98% | 1 | 154 | 37.76% |
| ADBE241018C00505000 | 2024-04-26 10:05AM EDT | 2024-10-18 | 37.96 | 36.20 | 37.05 | +2.91 | +8.30% | 1 | 30 | 36.62% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00505000 | 2024-04-25 10:02AM EDT | 2024-05-03 | 37.00 | 23.65 | 31.15 | 0.00 | - | 2 | 47 | 48.32% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 32.49 | 27.40 | 29.15 | 0.00 | - | 70 | 17 | 25.93% |
| ADBE240517P00505000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 28.25 | 28.50 | 32.75 | -4.56 | -13.90% | 27 | 486 | 32.50% |
| ADBE240524P00505000 | 2024-04-22 12:58PM EDT | 2024-05-24 | 43.11 | 29.65 | 31.30 | 0.00 | - | 1 | 5 | 24.56% |
| ADBE240531P00505000 | 2024-04-19 12:33PM EDT | 2024-05-31 | 41.47 | 29.85 | 33.60 | 0.00 | - | 18 | 19 | 26.95% |
| ADBE240621P00505000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 43.54 | 37.50 | 41.55 | 0.00 | - | 5 | 125 | 33.28% |
| ADBE240719P00505000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 40.45 | 41.05 | 44.00 | -9.05 | -18.28% | 1 | 235 | 30.01% |
| ADBE240920P00505000 | 2024-04-25 2:58PM EDT | 2024-09-20 | 53.00 | 48.10 | 51.80 | 0.00 | - | 1 | 79 | 29.36% |
| ADBE241018P00505000 | 2024-04-22 12:35PM EDT | 2024-10-18 | 52.10 | 51.05 | 54.00 | -8.39 | -13.87% | 2 | 27 | 28.62% |
