Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.024,12 +127,62 (+0,71%) Euro Stoxx 50
4.928,35 +37,74 (+0,77%) Dow Jones 30
38.717,63 +491,97 (+1,29%) Gold
2.294,90 -14,70 (-0,64%) EUR/USD
1,0783 +0,0056 (+0,52%) Bitcoin EUR
57.207,16 +2.990,18 (+5,52%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Strike:740.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00740000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | +0.51 | +137.84% | 6 | 326 | 50.00% |
| ADBE240621C00740000 | 2024-04-29 2:44PM EDT | 2024-06-21 | 0.34 | 0.10 | 0.79 | 0.00 | - | 5 | 267 | 51.47% |
| ADBE240719C00740000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.85 | 0.13 | 0.80 | +0.79 | +1,316.67% | 6 | 500 | 44.70% |
| ADBE240816C00740000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.85 | 0.00 | - | 16 | 31 | 38.70% |
| ADBE240920C00740000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 0.94 | 0.62 | 1.47 | 0.00 | - | 1 | 11 | 36.60% |
| ADBE241220C00740000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 4.02 | 3.30 | 3.65 | 0.00 | - | 1 | 28 | 33.83% |
| ADBE250117C00740000 | 2024-04-26 1:22PM EDT | 2025-01-17 | 4.25 | 4.40 | 5.10 | 0.00 | - | 3 | 268 | 34.37% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 2025-03-21 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 37.01% |
| ADBE250620C00740000 | 2024-04-19 9:40AM EDT | 2025-06-20 | 12.65 | 12.35 | 13.60 | 0.00 | - | 10 | 228 | 35.24% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 27.10 | 25.60 | 27.50 | 0.00 | - | 80 | 207 | 36.42% |
| ADBE261218C00740000 | 2024-03-22 3:44PM EDT | 2026-12-18 | 62.84 | 43.20 | 50.75 | 0.00 | - | 1 | 12 | 37.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00740000 | 2024-03-25 3:50PM EDT | 2024-05-17 | 232.10 | 261.40 | 265.40 | 0.00 | - | - | 0 | 128.99% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 2024-06-21 | 253.38 | 255.55 | 260.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00740000 | 2023-12-07 11:21AM EDT | 2024-07-19 | 141.77 | 172.65 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 23.31% |
