Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.381,33 -441,48 (-0,74%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:580.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.74 | 0.00 | - | 7 | 8 | 68.46% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.78 | 0.00 | - | 1 | 6 | 54.76% |
| ADBE240517C00580000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 0.16 | 0.02 | 0.60 | -0.12 | -42.86% | 5 | 239 | 42.70% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 2024-05-24 | 0.89 | 0.00 | 0.33 | 0.00 | - | - | 2 | 33.64% |
| ADBE240621C00580000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 2.71 | 2.49 | 2.76 | +0.45 | +19.91% | 7 | 478 | 35.71% |
| ADBE240719C00580000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 4.25 | 4.10 | 4.45 | +0.69 | +19.38% | 3 | 56 | 33.09% |
| ADBE240816C00580000 | 2024-04-26 11:23AM EDT | 2024-08-16 | 6.75 | 5.90 | 6.50 | +1.75 | +35.00% | 1 | 40 | 32.11% |
| ADBE240920C00580000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 12.10 | 9.75 | 11.45 | +1.15 | +10.50% | 3 | 126 | 34.11% |
| ADBE241018C00580000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 14.50 | 11.95 | 14.35 | +1.30 | +9.85% | 11 | 67 | 34.16% |
| ADBE241220C00580000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 21.00 | 20.15 | 22.55 | 0.00 | - | 1 | 312 | 35.72% |
| ADBE250117C00580000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 24.05 | 22.65 | 25.05 | 0.00 | - | 2 | 246 | 35.54% |
| ADBE250321C00580000 | 2024-04-18 10:59AM EDT | 2025-03-21 | 33.10 | 31.30 | 34.20 | 0.00 | - | 1 | 24 | 37.50% |
| ADBE250620C00580000 | 2024-04-26 12:46PM EDT | 2025-06-20 | 41.97 | 40.05 | 42.25 | -1.37 | -3.16% | 13 | 94 | 37.34% |
| ADBE260116C00580000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 59.00 | 61.45 | 64.85 | 0.00 | - | 1 | 209 | 39.69% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 86.00 | 94.95 | 0.00 | - | 2 | 20 | 41.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00580000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 99.45 | 99.65 | 105.20 | -8.11 | -7.54% | 37 | 10 | 58.34% |
| ADBE240621P00580000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 98.05 | 99.90 | 105.15 | -9.30 | -8.66% | 1 | 120 | 35.58% |
| ADBE240719P00580000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 104.00 | 100.50 | 104.90 | 0.00 | - | 2 | 98 | 28.39% |
| ADBE240816P00580000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 108.24 | 101.15 | 105.65 | 0.00 | - | 1 | 14 | 26.27% |
| ADBE240920P00580000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 109.69 | 103.15 | 107.25 | 0.00 | - | 1 | 103 | 25.61% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 37.22% |
| ADBE241220P00580000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 118.53 | 108.05 | 112.05 | 0.00 | - | 2 | 57 | 25.16% |
| ADBE250117P00580000 | 2024-04-25 10:43AM EDT | 2025-01-17 | 119.00 | 108.15 | 113.25 | 0.00 | - | 1 | 409 | 24.85% |
| ADBE250321P00580000 | 2024-04-12 1:54PM EDT | 2025-03-21 | 116.74 | 111.10 | 115.50 | 0.00 | - | 1 | 12 | 24.03% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 115.35 | 119.85 | 0.00 | - | 5 | 55 | 23.96% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 124.75 | 129.40 | 0.00 | - | 8 | 83 | 23.99% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 131.00 | 141.00 | 0.00 | - | 1 | 3 | 23.42% |
