Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
15.169,33 +41,06 (+0,27%) Euro Stoxx 50
4.172,90 +9,45 (+0,23%) Dow Jones 30
33.872,78 -213,26 (-0,63%) Gold
1.941,20 -4,10 (-0,21%) EUR/USD
1,0903 +0,0037 (+0,34%) BTC-EUR
21.153,49 -241,63 (-1,13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EST. Markt geöffnet.
Strike:270.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00270000 | 2023-01-31 2:40PM EST | 2023-02-03 | 98.50 | 97.40 | 100.05 | 0.00 | - | 1 | 1 | 190.67% |
| ADBE230217C00270000 | 2022-12-14 11:28AM EST | 2023-02-17 | 80.40 | 74.00 | 77.40 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE230317C00270000 | 2023-01-27 3:23PM EST | 2023-03-17 | 104.62 | 99.80 | 102.60 | 0.00 | - | 1 | 60 | 67.09% |
| ADBE230421C00270000 | 2023-01-25 1:43PM EST | 2023-04-21 | 92.75 | 102.00 | 104.25 | 0.00 | - | 5 | 71 | 57.33% |
| ADBE230616C00270000 | 2023-01-27 3:20PM EST | 2023-06-16 | 110.73 | 105.80 | 108.35 | 0.00 | - | 32 | 23 | 52.98% |
| ADBE230721C00270000 | 2023-01-27 3:17PM EST | 2023-07-21 | 112.83 | 109.15 | 111.30 | 0.00 | - | 10 | 6 | 52.84% |
| ADBE240119C00270000 | 2023-01-23 11:07AM EST | 2024-01-19 | 120.00 | 120.80 | 123.45 | 0.00 | - | 1 | 28 | 51.01% |
| ADBE250117C00270000 | 2023-01-17 9:30AM EST | 2025-01-17 | 120.40 | 137.90 | 143.90 | 0.00 | - | 2 | 29 | 49.70% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00270000 | 2023-01-30 2:58PM EST | 2023-02-03 | 0.02 | 0.00 | 0.11 | 0.00 | - | 12 | 57 | 131.25% |
| ADBE230210P00270000 | 2023-01-23 12:21PM EST | 2023-02-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 16 | 63.28% |
| ADBE230217P00270000 | 2023-01-31 2:48PM EST | 2023-02-17 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 2 | 548 | 55.08% |
| ADBE230224P00270000 | 2023-01-30 3:25PM EST | 2023-02-24 | 0.18 | 0.07 | 0.12 | 0.00 | - | 1 | 12 | 50.78% |
| ADBE230303P00270000 | 2023-01-17 12:00PM EST | 2023-03-03 | 0.82 | 0.16 | 0.22 | 0.00 | - | 1 | 3 | 48.39% |
| ADBE230317P00270000 | 2023-01-31 11:43AM EST | 2023-03-17 | 0.77 | 0.71 | 0.77 | 0.00 | - | 2 | 860 | 48.95% |
| ADBE230421P00270000 | 2023-01-26 3:21PM EST | 2023-04-21 | 1.78 | 1.64 | 1.73 | 0.00 | - | 1 | 958 | 43.16% |
| ADBE230616P00270000 | 2023-01-31 1:13PM EST | 2023-06-16 | 3.75 | 3.50 | 3.65 | 0.00 | - | 29 | 655 | 39.76% |
| ADBE230721P00270000 | 2023-01-31 2:30PM EST | 2023-07-21 | 4.80 | 4.60 | 4.90 | 0.00 | - | 2 | 43 | 38.55% |
| ADBE240119P00270000 | 2023-01-31 3:38PM EST | 2024-01-19 | 10.56 | 9.95 | 10.65 | 0.00 | - | 82 | 567 | 34.80% |
| ADBE240621P00270000 | 2023-01-04 12:06PM EST | 2024-06-21 | 24.00 | 13.60 | 15.35 | 0.00 | - | - | 1 | 33.64% |
| ADBE250117P00270000 | 2023-01-30 2:38PM EST | 2025-01-17 | 19.75 | 18.30 | 20.25 | 0.00 | - | 1 | 22 | 32.01% |
