Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0792 -0,0119 (-1,09%) BTC-EUR
21.246,07 -636,25 (-2,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:200.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217C00200000 | 2023-02-02 9:40AM EST | 2023-02-17 | 196.00 | 176.55 | 181.70 | 0.00 | - | 13 | 9 | 209.20% |
| ADBE230317C00200000 | 2022-12-06 2:34PM EST | 2023-03-17 | 132.26 | 129.75 | 132.25 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE230421C00200000 | 2023-01-23 10:18AM EST | 2023-04-21 | 163.79 | 178.40 | 183.20 | 0.00 | - | 1 | 13 | 78.78% |
| ADBE230616C00200000 | 2023-02-02 12:29PM EST | 2023-06-16 | 200.80 | 181.40 | 186.70 | 0.00 | - | 1 | 5 | 76.77% |
| ADBE230721C00200000 | 2022-12-20 10:50AM EST | 2023-07-21 | 150.80 | 150.60 | 152.05 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119C00200000 | 2023-01-05 9:30AM EST | 2024-01-19 | 154.00 | 190.05 | 194.70 | 0.00 | - | 1 | 31 | 63.51% |
| ADBE240621C00200000 | 2023-01-19 9:30AM EST | 2024-06-21 | 162.00 | 193.70 | 201.15 | 0.00 | - | - | 2 | 59.52% |
| ADBE250117C00200000 | 2023-02-02 11:26AM EST | 2025-01-17 | 218.00 | 200.35 | 208.25 | 0.00 | - | 2 | 103 | 56.92% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217P00200000 | 2023-02-03 2:56PM EST | 2023-02-17 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 11 | 14 | 121.88% |
| ADBE230317P00200000 | 2023-02-03 9:50AM EST | 2023-03-17 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 30 | 117 | 71.29% |
| ADBE230421P00200000 | 2023-02-02 10:03AM EST | 2023-04-21 | 0.09 | 0.08 | 0.16 | 0.00 | - | 1 | 34 | 55.08% |
| ADBE230616P00200000 | 2023-02-01 3:28PM EST | 2023-06-16 | 0.42 | 0.46 | 0.56 | 0.00 | - | 8 | 238 | 50.29% |
| ADBE230721P00200000 | 2023-02-03 1:36PM EST | 2023-07-21 | 0.80 | 0.55 | 1.16 | +0.09 | +12.68% | 3 | 15 | 50.96% |
| ADBE240119P00200000 | 2023-02-03 12:58PM EST | 2024-01-19 | 2.85 | 2.80 | 3.15 | +0.25 | +9.62% | 3 | 149 | 42.93% |
| ADBE240621P00200000 | 2022-12-30 3:15PM EST | 2024-06-21 | 10.25 | 4.10 | 5.50 | 0.00 | - | 1 | 4 | 40.91% |
| ADBE250117P00200000 | 2023-01-20 2:59PM EST | 2025-01-17 | 9.28 | 6.45 | 7.75 | 0.00 | - | 1 | 75 | 37.76% |
