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
58.975,95 +331,91 (+0,57%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:660.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00660000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.67 | 0.00 | - | 3 | 69 | 72.27% |
| ADBE240621C00660000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.71 | 0.37 | 1.06 | +0.26 | +57.78% | 1 | 530 | 44.76% |
| ADBE240719C00660000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 0.70 | 0.39 | 1.49 | 0.00 | - | 3 | 55 | 37.79% |
| ADBE240816C00660000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 1.14 | 0.97 | 2.20 | 0.00 | - | 1 | 80 | 34.83% |
| ADBE240920C00660000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 3.04 | 3.35 | 3.80 | 0.00 | - | 1 | 73 | 33.94% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 5.15 | 4.95 | 6.30 | 0.00 | - | 1 | 15 | 35.16% |
| ADBE241220C00660000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 8.55 | 9.80 | 10.45 | 0.00 | - | 1 | 84 | 34.71% |
| ADBE250117C00660000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 10.25 | 12.00 | 12.45 | 0.00 | - | 12 | 533 | 34.67% |
| ADBE250321C00660000 | 2024-04-29 10:15AM EDT | 2025-03-21 | 15.80 | 17.30 | 18.25 | 0.00 | - | 3 | 15 | 35.56% |
| ADBE250620C00660000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 25.00 | 24.85 | 26.10 | +3.90 | +18.48% | 1 | 87 | 36.17% |
| ADBE260116C00660000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 41.39 | 42.35 | 43.80 | 0.00 | - | 1 | 89 | 37.31% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 39.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 171.25 | 176.45 | 0.00 | - | 2 | 0 | 53.25% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 191.10 | 171.25 | 176.15 | 0.00 | - | 4 | 1 | 41.28% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 37.06% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 46.94% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 183.65 | 170.35 | 178.20 | 0.00 | - | 12 | 3 | 27.36% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 160.45 | 178.00 | 186.95 | 0.00 | - | 2 | 3 | 35.33% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 173.40 | 178.00 | 0.00 | - | - | 2 | 22.92% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 28.93% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 24.90% |
