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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.282,70 +2.797,55 (+5,04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 71.88% |
| ADBE240517C00600000 | 2024-05-02 11:17AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 1,982 | 41.02% |
| ADBE240621C00600000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.90 | 1.83 | 1.95 | +0.37 | +24.18% | 86 | 1,810 | 37.20% |
| ADBE240719C00600000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | +0.70 | +28.00% | 15 | 557 | 33.58% |
| ADBE240816C00600000 | 2024-05-03 1:49PM EDT | 2024-08-16 | 4.91 | 4.80 | 5.00 | +0.91 | +22.75% | 3 | 135 | 32.14% |
| ADBE240920C00600000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 9.78 | 8.20 | 9.75 | +2.58 | +35.83% | 6 | 382 | 34.35% |
| ADBE241018C00600000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 11.85 | 11.80 | 12.30 | +1.85 | +18.50% | 1 | 169 | 34.11% |
| ADBE241220C00600000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 17.80 | 19.40 | 21.75 | -0.30 | -1.66% | 1 | 416 | 36.79% |
| ADBE250117C00600000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 22.75 | 22.50 | 23.00 | +2.80 | +14.04% | 7 | 760 | 35.64% |
| ADBE250321C00600000 | 2024-04-30 12:21PM EDT | 2025-03-21 | 23.60 | 27.75 | 30.55 | 0.00 | - | 1 | 55 | 36.64% |
| ADBE250620C00600000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 34.40 | 37.70 | 40.20 | 0.00 | - | 1 | 293 | 37.39% |
| ADBE260116C00600000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 59.40 | 57.25 | 60.00 | +5.78 | +10.78% | 2 | 560 | 38.49% |
| ADBE261218C00600000 | 2024-05-02 3:58PM EDT | 2026-12-18 | 85.05 | 83.05 | 92.55 | +1.70 | +2.04% | 2 | 32 | 41.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00600000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 124.27 | 111.00 | 116.35 | 0.00 | - | 2 | 2 | 73.84% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 2024-06-21 | 128.30 | 111.00 | 116.45 | 0.00 | - | 1 | 0 | 39.85% |
| ADBE240719P00600000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 125.86 | 111.40 | 116.25 | 0.00 | - | 30 | 4 | 31.22% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 112.15 | 116.50 | 0.00 | - | 5 | 0 | 27.37% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 129.75 | 114.90 | 116.65 | 0.00 | - | 13 | 56 | 24.02% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 130.05 | 115.85 | 117.95 | 0.00 | - | 8 | 18 | 24.14% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 118.80 | 121.30 | 0.00 | - | 1 | 24 | 24.51% |
| ADBE250117P00600000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 132.78 | 119.85 | 121.95 | 0.00 | - | 5 | 847 | 23.79% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 120.90 | 125.75 | 0.00 | - | 1 | 3 | 24.39% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 124.30 | 129.00 | 0.00 | - | 1 | 40 | 23.64% |
| ADBE260116P00600000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 145.00 | 133.40 | 136.85 | 0.00 | - | 1 | 104 | 23.03% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 141.75 | 150.00 | 0.00 | - | 52 | 67 | 23.22% |
