Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.151,43 +248,14 (+0,65%) Gold
2.316,00 +5,00 (+0,22%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.230,23 +1.634,82 (+3,05%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Strike:535.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00535000 | 2024-05-01 2:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.90 | +0.02 | +200.00% | 1 | 26 | 102.39% |
| ADBE240510C00535000 | 2024-05-02 11:59AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.21 | -0.26 | -96.30% | 1 | 15 | 36.82% |
| ADBE240517C00535000 | 2024-05-02 1:11PM EDT | 2024-05-17 | 0.26 | 0.14 | 0.36 | -0.09 | -25.71% | 7 | 404 | 30.08% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 2024-05-24 | 1.00 | 0.39 | 0.70 | 0.00 | - | 4 | 25 | 28.35% |
| ADBE240531C00535000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 1.06 | 0.94 | 1.15 | 0.00 | - | 5 | 11 | 27.57% |
| ADBE240607C00535000 | 2024-05-02 1:04PM EDT | 2024-06-07 | 1.85 | 1.56 | 1.93 | +0.01 | +0.54% | 1 | 10 | 28.14% |
| ADBE240621C00535000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 7.28 | 7.20 | 7.50 | +0.70 | +10.64% | 3 | 99 | 36.99% |
| ADBE240719C00535000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 10.23 | 10.25 | 10.50 | -2.52 | -19.76% | 8 | 168 | 34.16% |
| ADBE240920C00535000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 20.25 | 20.35 | 21.00 | +3.15 | +18.42% | 8 | 79 | 35.74% |
| ADBE241018C00535000 | 2024-04-29 2:15PM EDT | 2024-10-18 | 24.50 | 23.85 | 24.35 | 0.00 | - | 1 | 18 | 35.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00535000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 56.00 | 58.65 | 63.40 | 0.00 | - | 1 | 1 | 102.73% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 58.00 | 64.25 | 0.00 | - | 2 | 0 | 71.50% |
| ADBE240517P00535000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 61.40 | 58.70 | 63.00 | 0.00 | - | 118 | 6 | 48.06% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 58.60 | 63.65 | 0.00 | - | 2 | 0 | 42.58% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 58.85 | 63.55 | 0.00 | - | 1 | 0 | 36.96% |
| ADBE240621P00535000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 74.59 | 63.75 | 65.40 | 0.00 | - | 1 | 15 | 32.62% |
| ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 65.50 | 66.85 | 0.00 | - | 1 | 83 | 28.62% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 71.75 | 73.55 | 0.00 | - | 1 | 62 | 28.57% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 72.50 | 74.60 | 0.00 | - | 6 | 9 | 27.06% |
