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
59.128,71 +505,35 (+0,86%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:640.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00640000 | 2024-05-03 11:05AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 128 | 51.76% |
| ADBE240621C00640000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 0.54 | 0.43 | 1.31 | 0.00 | - | 2 | 651 | 42.70% |
| ADBE240719C00640000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 1.04 | 0.83 | 1.93 | 0.00 | - | 6 | 30 | 36.57% |
| ADBE240816C00640000 | 2024-04-29 11:02AM EDT | 2024-08-16 | 1.70 | 2.06 | 2.25 | 0.00 | - | 1 | 67 | 32.27% |
| ADBE240920C00640000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 4.95 | 4.70 | 5.20 | +1.41 | +39.83% | 10 | 590 | 34.01% |
| ADBE241018C00640000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 6.74 | 6.55 | 6.95 | +1.29 | +23.67% | 2 | 26 | 33.60% |
| ADBE241220C00640000 | 2024-05-03 2:20PM EDT | 2024-12-20 | 12.60 | 12.55 | 13.10 | +2.10 | +20.00% | 2 | 44 | 35.00% |
| ADBE250117C00640000 | 2024-05-03 1:30PM EDT | 2025-01-17 | 14.45 | 14.85 | 15.20 | +2.30 | +18.93% | 1 | 313 | 34.85% |
| ADBE250321C00640000 | 2024-05-02 1:45PM EDT | 2025-03-21 | 18.20 | 20.85 | 21.55 | 0.00 | - | 1 | 11 | 35.76% |
| ADBE250620C00640000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 28.10 | 28.40 | 30.10 | 0.00 | - | 11 | 237 | 36.48% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 47.40 | 48.75 | 0.00 | - | 4 | 233 | 37.70% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 71.40 | 79.70 | 0.00 | - | 1 | 9 | 40.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 161.10 | 167.95 | 0.00 | - | 2 | 0 | 137.53% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 167.77 | 151.00 | 156.45 | 0.00 | - | 1 | 1 | 49.16% |
| ADBE240719P00640000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 159.95 | 151.25 | 156.15 | 0.00 | - | 9 | 2 | 38.07% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 50.54% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 48.11% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 149.50 | 157.20 | 0.00 | - | 3 | 0 | 27.93% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 152.45 | 157.90 | 0.00 | - | 1 | 2 | 24.91% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 154.30 | 156.95 | 0.00 | - | 22 | 21 | 22.10% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 30.55% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 156.20 | 161.30 | 0.00 | - | 1 | 162 | 21.91% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 26.65% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 169.00 | 178.00 | 0.00 | - | - | 1 | 21.78% |
