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
58.943,19 +257,16 (+0,44%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.10 | 0.00 | - | 21 | 58 | 41.80% |
| ADBE240517C00550000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.43 | +0.04 | +23.53% | 17 | 1,088 | 35.28% |
| ADBE240524C00550000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 0.58 | 0.17 | 0.84 | +0.30 | +107.14% | 2 | 27 | 32.28% |
| ADBE240531C00550000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 0.68 | 0.69 | 0.88 | +0.62 | +1,033.33% | 6 | 40 | 28.04% |
| ADBE240607C00550000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 1.10 | 1.24 | 1.50 | +0.11 | +11.11% | 57 | 78 | 28.13% |
| ADBE240621C00550000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.75 | 6.40 | 6.80 | +1.25 | +22.73% | 128 | 2,526 | 37.17% |
| ADBE240719C00550000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 10.01 | 9.55 | 10.00 | +2.41 | +31.71% | 24 | 933 | 34.42% |
| ADBE240816C00550000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 13.00 | 13.00 | 13.50 | +3.11 | +31.45% | 16 | 98 | 33.60% |
| ADBE240920C00550000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 19.90 | 18.55 | 20.60 | +4.55 | +29.64% | 30 | 180 | 35.85% |
| ADBE241018C00550000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 23.27 | 23.55 | 25.35 | +4.79 | +25.92% | 1 | 78 | 36.64% |
| ADBE241220C00550000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 33.83 | 33.40 | 34.05 | +3.78 | +12.58% | 17 | 82 | 37.17% |
| ADBE250117C00550000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 36.40 | 36.55 | 37.20 | +5.25 | +16.85% | 33 | 258 | 37.09% |
| ADBE250321C00550000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 38.50 | 44.50 | 45.75 | 0.00 | - | 3 | 49 | 38.05% |
| ADBE260116C00550000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 76.00 | 75.65 | 77.35 | +3.90 | +5.41% | 14 | 639 | 39.85% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 101.15 | 110.80 | 0.00 | - | 1 | 48 | 42.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00550000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 63.62 | 61.00 | 66.35 | -10.13 | -13.74% | 141 | 22 | 52.01% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 60.75 | 66.55 | 0.00 | - | 1 | 0 | 42.84% |
| ADBE240621P00550000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 66.60 | 65.35 | 67.95 | -10.39 | -13.50% | 4 | 711 | 31.31% |
| ADBE240719P00550000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 69.74 | 67.25 | 70.15 | -6.94 | -9.05% | 1 | 208 | 28.79% |
| ADBE240816P00550000 | 2024-04-30 9:49AM EDT | 2024-08-16 | 80.57 | 69.35 | 71.45 | 0.00 | - | 12 | 88 | 26.40% |
| ADBE240920P00550000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 80.36 | 72.65 | 77.00 | 0.00 | - | 2 | 264 | 28.76% |
| ADBE241018P00550000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 95.00 | 74.55 | 77.85 | 0.00 | - | 1 | 62 | 27.01% |
| ADBE241220P00550000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 90.50 | 81.50 | 83.05 | 0.00 | - | 3 | 93 | 26.90% |
| ADBE250117P00550000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 92.22 | 82.70 | 85.85 | 0.00 | - | 2 | 668 | 27.30% |
| ADBE250321P00550000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 92.27 | 82.00 | 88.95 | 0.00 | - | 1 | 31 | 26.32% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 99.20 | 103.30 | 0.00 | - | 10 | 119 | 24.84% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 111.50 | 116.75 | 0.00 | - | 15 | 18 | 24.37% |
