Deutsche Märkte schließen in 7 Stunden 5 Minuten
DAX
18.030,88 +29,28 (+0,16%) Euro Stoxx 50
4.923,29 +1,81 (+0,04%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,00 +20,40 (+0,88%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
60.484,15 +1.228,03 (+2,07%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:590.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240517C00590000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621C00590000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240719C00590000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240816C00590000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240920C00590000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241018C00590000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241220C00590000 | 2024-05-03 3:29PM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250117C00590000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00590000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 40.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 114.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00590000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 114.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00590000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 104.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00590000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 120.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE241018P00590000 | 2024-03-11 10:10AM EDT | 2024-10-18 | 72.45 | 107.00 | 111.65 | 0.00 | - | 2 | 1 | 27.81% |
| ADBE241220P00590000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 126.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00590000 | 2024-03-26 12:19PM EDT | 2025-01-17 | 98.45 | 119.60 | 125.05 | 0.00 | - | 17 | 203 | 33.11% |
| ADBE250321P00590000 | 2024-03-15 10:02AM EDT | 2025-03-21 | 115.87 | 122.30 | 126.60 | 0.00 | - | - | 1 | 30.66% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 22.14% |
