Deutsche Märkte schließen in 14 Minuten
DAX
15.145,15 +16,88 (+0,11%) Euro Stoxx 50
4.160,38 -3,07 (-0,07%) Dow Jones 30
33.767,03 -319,01 (-0,94%) Gold
1.946,80 +1,50 (+0,08%) EUR/USD
1,0922 +0,0056 (+0,5133%) BTC-EUR
21.084,96 -249,11 (-1,17%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:16AM EST. Markt geöffnet.
Strike:220.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217C00220000 | 2023-01-27 2:07PM EST | 2023-02-17 | 150.45 | 146.85 | 148.90 | 0.00 | - | 10 | 8 | 107.72% |
| ADBE230317C00220000 | 2023-01-25 12:23PM EST | 2023-03-17 | 136.19 | 147.45 | 150.65 | 0.00 | - | 1 | 3 | 85.23% |
| ADBE230421C00220000 | 2022-10-21 1:06PM EST | 2023-04-21 | 98.90 | 117.70 | 121.05 | 0.00 | - | 6 | 12 | 0.00% |
| ADBE230616C00220000 | 2022-11-10 10:38AM EST | 2023-06-16 | 113.45 | 121.20 | 124.60 | 0.00 | - | 6 | 13 | 0.00% |
| ADBE240119C00220000 | 2023-01-31 2:36PM EST | 2024-01-19 | 163.47 | 161.80 | 164.40 | 0.00 | - | 2 | 31 | 57.48% |
| ADBE250117C00220000 | 2023-01-17 3:54PM EST | 2025-01-17 | 157.88 | 174.85 | 179.45 | 0.00 | - | 1 | 2 | 53.07% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00220000 | 2023-01-04 9:57AM EST | 2023-02-03 | 0.07 | 0.00 | 0.02 | 0.00 | - | 12 | 13 | 178.13% |
| ADBE230217P00220000 | 2023-01-27 9:46AM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 482 | 78.13% |
| ADBE230224P00220000 | 2023-01-19 3:44PM EST | 2023-02-24 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 10 | 65.63% |
| ADBE230317P00220000 | 2023-01-31 11:21AM EST | 2023-03-17 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5 | 354 | 57.81% |
| ADBE230421P00220000 | 2023-01-27 3:51PM EST | 2023-04-21 | 0.34 | 0.32 | 0.38 | 0.00 | - | 3 | 217 | 50.39% |
| ADBE230616P00220000 | 2023-02-01 10:49AM EST | 2023-06-16 | 1.06 | 1.06 | 1.14 | -0.13 | -10.92% | 1 | 549 | 46.66% |
| ADBE230721P00220000 | 2023-01-30 2:49PM EST | 2023-07-21 | 1.70 | 1.23 | 1.97 | 0.00 | - | 8 | 33 | 46.25% |
| ADBE240119P00220000 | 2023-01-30 2:05PM EST | 2024-01-19 | 4.85 | 4.45 | 4.90 | 0.00 | - | 40 | 513 | 39.85% |
| ADBE240621P00220000 | 2023-01-25 2:21PM EST | 2024-06-21 | 7.70 | 6.70 | 7.50 | 0.00 | - | 1 | 2 | 37.50% |
| ADBE250117P00220000 | 2023-01-27 11:18AM EST | 2025-01-17 | 10.15 | 10.00 | 10.75 | 0.00 | - | 10 | 187 | 35.37% |
