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
58.739,30 +474,01 (+0,81%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:545.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00545000 | 2024-04-30 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 43.07% |
| ADBE240517C00545000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.17 | 0.11 | 0.51 | +0.02 | +13.33% | 9 | 498 | 34.18% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 0.55 | 0.24 | 1.00 | 0.00 | - | 4 | 14 | 31.54% |
| ADBE240531C00545000 | 2024-05-02 1:03PM EDT | 2024-05-31 | 0.56 | 0.71 | 1.46 | 0.00 | - | 1 | 12 | 29.61% |
| ADBE240607C00545000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 1.01 | 1.56 | 1.86 | -0.04 | -3.81% | 1 | 2 | 28.03% |
| ADBE240621C00545000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 7.59 | 7.40 | 7.70 | +2.14 | +39.27% | 5 | 151 | 37.25% |
| ADBE240719C00545000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 10.50 | 10.65 | 12.35 | +3.05 | +40.94% | 4 | 180 | 36.26% |
| ADBE240920C00545000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 18.85 | 21.45 | 23.40 | +2.65 | +16.36% | 1 | 113 | 37.21% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 25.05 | 25.70 | 0.00 | - | 3 | 32 | 35.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 77.51% |
| ADBE240517P00545000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 71.95 | 56.05 | 61.35 | 0.00 | - | 9 | 2 | 49.27% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 55.75 | 61.70 | 0.00 | - | - | 0 | 35.49% |
| ADBE240621P00545000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 63.12 | 61.30 | 63.75 | -17.39 | -21.60% | 2 | 17 | 31.59% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 62.95 | 66.10 | 0.00 | - | 20 | 57 | 28.97% |
| ADBE240920P00545000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 77.20 | 70.45 | 73.15 | 0.00 | - | 4 | 64 | 28.79% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 71.20 | 74.50 | 0.00 | - | 17 | 84 | 27.46% |
