Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.317,52 +1.497,21 (+2,78%) CMC Crypto 200
1.272,48 +1,74 (+0,14%) 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:650.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00650000 | 2024-04-17 11:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.38 | 0.00 | - | 3 | 344 | 63.57% |
| ADBE240621C00650000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 0.50 | 0.28 | 0.81 | 0.00 | - | 6 | 521 | 42.60% |
| ADBE240719C00650000 | 2024-05-01 9:35AM EDT | 2024-07-19 | 0.28 | 0.56 | 1.16 | 0.00 | - | 1 | 85 | 36.23% |
| ADBE240816C00650000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 1.30 | 1.11 | 1.81 | 0.00 | - | 1 | 100 | 33.72% |
| ADBE240920C00650000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 3.02 | 3.45 | 4.00 | 0.00 | - | 2 | 120 | 34.66% |
| ADBE241018C00650000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 4.65 | 4.75 | 5.00 | 0.00 | - | 1 | 74 | 33.43% |
| ADBE241220C00650000 | 2024-05-02 1:04PM EDT | 2024-12-20 | 9.15 | 9.40 | 9.95 | +1.11 | +13.81% | 4 | 73 | 34.58% |
| ADBE250117C00650000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 11.35 | 11.40 | 13.35 | +0.85 | +8.10% | 91 | 337 | 35.93% |
| ADBE250321C00650000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 14.43 | 16.60 | 18.10 | 0.00 | - | 10 | 36 | 35.92% |
| ADBE260116C00650000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 40.75 | 41.10 | 43.25 | 0.00 | - | 2 | 161 | 37.64% |
| ADBE261218C00650000 | 2024-04-26 9:42AM EDT | 2026-12-18 | 67.50 | 64.00 | 72.90 | 0.00 | - | 2 | 12 | 40.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 2024-05-17 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 140.67% |
| ADBE240621P00650000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 174.01 | 170.90 | 176.55 | +4.16 | +2.45% | 2 | 2 | 55.01% |
| ADBE240719P00650000 | 2024-03-26 11:54AM EDT | 2024-07-19 | 142.50 | 174.65 | 179.35 | 0.00 | - | 2 | 0 | 51.44% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 2024-08-16 | 172.25 | 171.40 | 176.15 | 0.00 | - | 3 | 1 | 36.69% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 170.80 | 177.70 | 0.00 | - | 30 | 0 | 35.25% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 25.04% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 2025-01-17 | 157.20 | 175.60 | 182.35 | 0.00 | - | 2 | 1 | 31.65% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 176.68 | 179.00 | 184.20 | 0.00 | - | 1 | 18 | 21.68% |
