Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
38.283,36 +9,31 (+0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.308,09 -2.303,77 (-4,14%) CMC Crypto 200
1.258,21 -80,86 (-6,04%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00540000 | 2024-04-29 12:29PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.07 | +0.03 | +60.00% | 1 | 37 | 71.88% |
| ADBE240510C00540000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 38.18% |
| ADBE240517C00540000 | 2024-05-01 9:42AM EDT | 2024-05-17 | 0.16 | 0.16 | 0.36 | -0.06 | -27.27% | 2 | 1,163 | 34.47% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 2024-05-24 | 0.34 | 0.21 | 0.64 | -0.47 | -58.02% | 1 | 21 | 31.79% |
| ADBE240531C00540000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 0.84 | 0.48 | 0.95 | +0.07 | +9.09% | 2 | 52 | 30.08% |
| ADBE240621C00540000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 6.21 | 5.60 | 5.90 | +1.29 | +26.22% | 15 | 511 | 37.56% |
| ADBE240719C00540000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 9.14 | 6.75 | 8.55 | +0.84 | +10.12% | 16 | 107 | 34.56% |
| ADBE240816C00540000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 11.37 | 10.20 | 11.55 | -1.03 | -8.31% | 2 | 330 | 33.57% |
| ADBE240920C00540000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 18.50 | 16.05 | 17.95 | +2.25 | +13.85% | 11 | 164 | 35.68% |
| ADBE241018C00540000 | 2024-04-30 11:34AM EDT | 2024-10-18 | 21.13 | 19.40 | 22.20 | 0.00 | - | 1 | 109 | 36.34% |
| ADBE241220C00540000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 33.00 | 28.70 | 30.75 | 0.00 | - | 5 | 176 | 37.18% |
| ADBE250117C00540000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 36.40 | 31.70 | 33.90 | +2.44 | +7.18% | 2 | 490 | 37.22% |
| ADBE250321C00540000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 43.00 | 38.70 | 42.05 | +0.17 | +0.40% | 2 | 40 | 38.16% |
| ADBE250620C00540000 | 2024-04-30 10:48AM EDT | 2025-06-20 | 51.98 | 50.00 | 51.85 | 0.00 | - | 7 | 175 | 38.70% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 79.30 | 70.90 | 75.55 | 0.00 | - | 1 | 270 | 41.23% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 98.35 | 104.80 | 0.00 | - | 7 | 206 | 42.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00540000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 61.02 | 66.35 | 72.35 | 0.00 | - | 1 | 0 | 133.30% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 66.00 | 73.75 | 0.00 | - | 1 | 0 | 73.35% |
| ADBE240517P00540000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 64.51 | 68.00 | 72.25 | -7.49 | -10.40% | 264 | 14 | 46.47% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 2024-05-24 | 76.10 | 66.30 | 73.70 | +12.67 | +19.97% | 2 | 0 | 45.69% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 2024-05-31 | 68.70 | 66.40 | 73.65 | 0.00 | - | 4 | 0 | 39.82% |
| ADBE240621P00540000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 74.05 | 71.35 | 73.85 | -0.90 | -1.20% | 17 | 724 | 31.11% |
| ADBE240719P00540000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 67.84 | 73.50 | 75.35 | 0.00 | - | 2 | 53 | 28.07% |
| ADBE240816P00540000 | 2024-04-30 9:46AM EDT | 2024-08-16 | 72.08 | 74.60 | 76.90 | 0.00 | - | 1 | 60 | 26.54% |
| ADBE240920P00540000 | 2024-04-29 10:53AM EDT | 2024-09-20 | 74.03 | 78.50 | 80.30 | 0.00 | - | 1 | 189 | 27.11% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 80.15 | 81.75 | 0.00 | - | 1 | 14 | 26.25% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 85.10 | 86.95 | 0.00 | - | 1 | 130 | 26.64% |
| ADBE250117P00540000 | 2024-04-23 10:12AM EDT | 2025-01-17 | 87.05 | 86.40 | 89.60 | 0.00 | - | 2 | 330 | 27.09% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 2025-03-21 | 82.87 | 90.00 | 91.90 | 0.00 | - | 14 | 78 | 25.78% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 92.35 | 96.55 | +16.53 | +20.16% | 1 | 135 | 25.33% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 101.40 | 106.90 | 0.00 | - | 5 | 18 | 25.10% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 111.00 | 119.90 | 0.00 | - | 20 | 44 | 24.62% |
