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
1.865,90 +3,00 (+0,16%) EUR/USD
1,0790 -0,0121 (-1,11%) BTC-EUR
21.226,92 -634,84 (-2,90%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:280.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217C00280000 | 2022-12-14 2:12PM EST | 2023-02-17 | 67.70 | 65.30 | 67.75 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE230224C00280000 | 2023-02-01 2:43PM EST | 2023-02-24 | 98.33 | 96.50 | 103.95 | 0.00 | - | 1 | 1 | 73.83% |
| ADBE230317C00280000 | 2023-01-31 2:48PM EST | 2023-03-17 | 90.77 | 98.15 | 102.80 | 0.00 | - | 2 | 116 | 54.05% |
| ADBE230421C00280000 | 2022-12-12 10:51AM EST | 2023-04-21 | 73.42 | 71.85 | 73.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADBE230616C00280000 | 2023-01-27 3:20PM EST | 2023-06-16 | 101.92 | 107.15 | 109.70 | 0.00 | - | 22 | 83 | 52.38% |
| ADBE240119C00280000 | 2023-02-03 10:14AM EST | 2024-01-19 | 126.95 | 122.45 | 125.20 | +2.95 | +2.38% | 1 | 53 | 50.29% |
| ADBE250117C00280000 | 2023-01-24 2:14PM EST | 2025-01-17 | 127.50 | 140.85 | 147.65 | 0.00 | - | 4 | 60 | 49.95% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00280000 | 2023-01-30 11:59AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 294 | 79.69% |
| ADBE230217P00280000 | 2023-02-03 3:42PM EST | 2023-02-17 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 21 | 1,236 | 62.89% |
| ADBE230224P00280000 | 2023-02-02 11:11AM EST | 2023-02-24 | 0.08 | 0.03 | 0.22 | 0.00 | - | 2 | 20 | 54.79% |
| ADBE230303P00280000 | 2023-01-26 3:06PM EST | 2023-03-03 | 0.44 | 0.14 | 0.23 | 0.00 | - | 2 | 20 | 51.07% |
| ADBE230317P00280000 | 2023-02-03 2:18PM EST | 2023-03-17 | 0.71 | 0.64 | 0.74 | +0.18 | +33.96% | 18 | 1,250 | 49.83% |
| ADBE230421P00280000 | 2023-02-03 1:49PM EST | 2023-04-21 | 1.75 | 1.68 | 1.78 | +0.40 | +29.63% | 17 | 320 | 43.58% |
| ADBE230616P00280000 | 2023-02-03 3:18PM EST | 2023-06-16 | 3.95 | 3.85 | 4.10 | +0.95 | +31.67% | 28 | 439 | 40.72% |
| ADBE230721P00280000 | 2023-02-03 2:41PM EST | 2023-07-21 | 5.30 | 5.30 | 5.55 | +1.70 | +47.22% | 3 | 358 | 39.56% |
| ADBE240119P00280000 | 2023-02-03 12:56PM EST | 2024-01-19 | 10.70 | 11.35 | 11.85 | +0.05 | +0.47% | 13 | 763 | 35.58% |
| ADBE240621P00280000 | 2023-02-02 12:32PM EST | 2024-06-21 | 13.90 | 14.85 | 16.30 | 0.00 | - | 5 | 21 | 33.78% |
| ADBE250117P00280000 | 2023-01-31 11:14AM EST | 2025-01-17 | 21.75 | 19.50 | 21.95 | 0.00 | - | 1 | 116 | 32.49% |
