Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.470,52 +82,76 (+0,21%) Gold
2.376,30 +36,00 (+1,54%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.137,34 -1.553,36 (-2,69%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00290000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 175.33 | 190.90 | 196.65 | 0.00 | - | 1 | 1 | 210.03% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 2024-06-21 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 439.58% |
| ADBE250117C00290000 | 2024-04-23 2:32PM EDT | 2025-01-17 | 198.55 | 204.75 | 210.85 | 0.00 | - | 2 | 22 | 58.56% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 2025-06-20 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 44.07% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 2026-01-16 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 46.02% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 236.62 | 240.00 | 250.00 | 0.00 | - | 5 | 6 | 52.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00290000 | 2024-04-11 9:50AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 23 | 152.15% |
| ADBE240621P00290000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.25 | 0.01 | 0.57 | 0.00 | - | 1 | 968 | 64.55% |
| ADBE240816P00290000 | 2024-05-09 10:23AM EDT | 2024-08-16 | 0.45 | 0.22 | 0.66 | 0.00 | - | 2 | 3 | 47.69% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 1.20 | 0.62 | 1.16 | 0.00 | - | 1 | 17 | 44.87% |
| ADBE241018P00290000 | 2024-03-22 10:47AM EDT | 2024-10-18 | 1.70 | 1.24 | 3.00 | 0.00 | - | 1 | 10 | 48.95% |
| ADBE241220P00290000 | 2024-04-09 2:18PM EDT | 2024-12-20 | 2.82 | 2.28 | 2.83 | 0.00 | - | 3 | 7 | 41.02% |
| ADBE250117P00290000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 2.44 | 2.55 | 3.35 | 0.00 | - | 5 | 384 | 40.12% |
| ADBE250321P00290000 | 2024-03-06 11:20AM EDT | 2025-03-21 | 5.30 | 1.50 | 5.20 | 0.00 | - | 12 | 12 | 39.80% |
| ADBE250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 6.25 | 5.50 | 6.75 | 0.00 | - | 2 | 43 | 37.52% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 2026-01-16 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 34.90% |
| ADBE261218P00290000 | 2024-04-26 10:07AM EDT | 2026-12-18 | 17.20 | 14.90 | 18.35 | 0.00 | - | 1 | 2 | 33.58% |
