Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.324,55 +122,18 (+0,32%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.283,08 -1.095,05 (-1,88%) CMC Crypto 200
1.310,52 +15,85 (+1,22%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 218.20 | 221.85 | 0.00 | - | 1 | 39 | 97.05% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 82.96% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 168.13% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 69.85% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 45.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 146.88% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.86 | 0.00 | - | 4 | 117 | 76.61% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 62.87% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.09 | 0.66 | 0.00 | - | 4 | 7 | 53.91% |
| ADBE240920P00270000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 0.60 | 0.30 | 0.90 | 0.00 | - | 5 | 263 | 48.65% |
| ADBE241018P00270000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 0.89 | 0.57 | 1.21 | 0.00 | - | 10 | 422 | 46.45% |
| ADBE241220P00270000 | 2024-05-07 12:36PM EDT | 2024-12-20 | 1.68 | 1.48 | 2.19 | 0.00 | - | 8 | 183 | 43.90% |
| ADBE250117P00270000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 2.07 | 1.64 | 2.52 | -0.12 | -5.48% | 4 | 508 | 42.57% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 46.34% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 7.75 | 11.50 | 0.00 | - | 1 | 41 | 39.73% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 5.05 | 14.85 | 0.00 | - | 1 | 1 | 38.59% |
| ADBE261218P00270000 | 2024-05-06 10:25AM EDT | 2026-12-18 | 12.62 | 12.05 | 15.90 | 0.00 | - | 1 | 29 | 35.50% |
