Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.525,85 +3.402,27 (+6,17%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:515.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00515000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.54 | +0.07 | +20.59% | 181 | 127 | 27.47% |
| ADBE240517C00515000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.59 | 1.40 | 1.87 | +0.43 | +37.07% | 89 | 1,603 | 27.07% |
| ADBE240524C00515000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 2.86 | 3.00 | 3.30 | +0.73 | +34.27% | 12 | 80 | 26.94% |
| ADBE240531C00515000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 4.22 | 4.30 | 4.75 | +1.57 | +59.25% | 30 | 92 | 27.03% |
| ADBE240607C00515000 | 2024-05-03 2:54PM EDT | 2024-06-07 | 6.00 | 5.85 | 6.35 | +1.73 | +40.52% | 1 | 11 | 27.53% |
| ADBE240621C00515000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 15.30 | 13.75 | 16.20 | +4.53 | +42.06% | 30 | 132 | 38.72% |
| ADBE240719C00515000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 18.98 | 19.50 | 20.75 | +4.06 | +27.21% | 32 | 179 | 36.23% |
| ADBE240920C00515000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 30.60 | 31.90 | 32.80 | +8.10 | +36.00% | 10 | 52 | 37.09% |
| ADBE241018C00515000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 26.46 | 35.90 | 36.95 | 0.00 | - | 3 | 18 | 37.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 36.68 | 26.85 | 31.60 | 0.00 | - | 2 | 1 | 43.80% |
| ADBE240517P00515000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 34.55 | 27.90 | 30.40 | -5.58 | -13.90% | 1 | 250 | 25.70% |
| ADBE240524P00515000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 37.83 | 29.25 | 32.05 | -6.69 | -15.03% | 1 | 50 | 26.73% |
| ADBE240531P00515000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 31.12 | 31.05 | 33.30 | -9.73 | -23.82% | 15 | 22 | 26.37% |
| ADBE240621P00515000 | 2024-05-03 11:15AM EDT | 2024-06-21 | 42.55 | 39.35 | 40.90 | -12.71 | -23.00% | 1 | 29 | 32.51% |
| ADBE240719P00515000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 46.18 | 42.30 | 45.15 | -13.66 | -22.83% | 4 | 121 | 31.06% |
| ADBE240920P00515000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 66.87 | 49.50 | 52.50 | 0.00 | - | 1 | 138 | 29.40% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 53.45 | 54.50 | 0.00 | - | 3 | 46 | 28.39% |
