Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.658,21 +2.097,30 (+3,92%) CMC Crypto 200
1.289,10 +18,36 (+1,44%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00570000 | 2024-04-26 11:23AM EDT | 2024-05-03 | 0.34 | 0.00 | 2.52 | 0.00 | - | 2 | 5 | 210.60% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 104 | 51.47% |
| ADBE240517C00570000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.25 | -0.03 | -23.08% | 2 | 368 | 41.21% |
| ADBE240524C00570000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.30 | -0.65 | -80.25% | 1 | 2 | 34.96% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 0.33 | 0.05 | 0.44 | 0.00 | - | 1 | 8 | 32.30% |
| ADBE240621C00570000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.90 | +0.55 | +20.00% | 22 | 585 | 39.06% |
| ADBE240719C00570000 | 2024-05-02 11:48AM EDT | 2024-07-19 | 4.45 | 4.90 | 6.10 | -0.65 | -12.75% | 1 | 313 | 35.76% |
| ADBE240816C00570000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 7.40 | 7.10 | 8.55 | -0.10 | -1.33% | 25 | 43 | 34.37% |
| ADBE240920C00570000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 12.85 | 12.45 | 13.40 | 0.00 | - | 1 | 99 | 35.39% |
| ADBE241018C00570000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 14.35 | 15.25 | 16.25 | 0.00 | - | 4 | 569 | 35.07% |
| ADBE241220C00570000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 22.09 | 23.70 | 25.70 | 0.00 | - | 5 | 135 | 37.15% |
| ADBE250117C00570000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 25.50 | 26.60 | 28.55 | -2.45 | -8.77% | 2 | 691 | 37.04% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 33.75 | 35.15 | -2.76 | -7.79% | 5 | 31 | 37.19% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 65.00 | 61.65 | 65.90 | 0.00 | - | 1 | 274 | 39.41% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 74.30 | 82.05 | 0.00 | - | - | 0 | 41.14% |
| ADBE261218C00570000 | 2024-04-26 10:08AM EDT | 2026-12-18 | 92.05 | 88.00 | 97.00 | 0.00 | - | 1 | 30 | 41.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 2024-05-03 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 260.01% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 94.09 | 90.25 | 97.35 | -3.58 | -3.67% | 2 | 0 | 59.86% |
| ADBE240517P00570000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 94.07 | 91.55 | 96.60 | +3.87 | +4.29% | 2 | 2 | 67.43% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 90.75 | 96.85 | 0.00 | - | - | 0 | 56.82% |
| ADBE240621P00570000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 109.65 | 92.25 | 97.35 | 0.00 | - | 1 | 65 | 39.14% |
| ADBE240719P00570000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 107.65 | 93.20 | 97.40 | 0.00 | - | 17 | 83 | 31.46% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 93.95 | 97.05 | 0.00 | - | 1 | 25 | 26.31% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 95.90 | 101.00 | 0.00 | - | 62 | 223 | 28.59% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 97.15 | 101.20 | 0.00 | - | 1 | 510 | 26.36% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 101.65 | 105.00 | 0.00 | - | 1 | 46 | 26.04% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 2025-01-17 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 28.59% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 25.13% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 126.00 | 136.00 | 0.00 | - | 62 | 69 | 24.13% |
