Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
15.186,93 +58,66 (+0,39%) Euro Stoxx 50
4.175,41 +11,96 (+0,29%) Dow Jones 30
33.895,52 -190,52 (-0,56%) Gold
1.941,40 -3,90 (-0,20%) EUR/USD
1,0899 +0,0033 (+0,31%) BTC-EUR
21.167,14 -222,57 (-1,04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EST. Markt geöffnet.
Strike:300.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00300000 | 2023-01-26 10:25AM EST | 2023-02-03 | 66.82 | 66.95 | 70.00 | 0.00 | - | 1 | 9 | 134.86% |
| ADBE230210C00300000 | 2023-01-27 2:55PM EST | 2023-02-10 | 72.00 | 67.20 | 70.90 | 0.00 | - | 1 | 1 | 87.60% |
| ADBE230217C00300000 | 2023-01-31 11:23AM EST | 2023-02-17 | 68.52 | 67.90 | 70.80 | 0.00 | - | 3 | 33 | 66.19% |
| ADBE230317C00300000 | 2023-02-01 9:38AM EST | 2023-03-17 | 72.75 | 70.80 | 73.45 | +1.59 | +2.23% | 3 | 407 | 53.35% |
| ADBE230421C00300000 | 2023-01-31 11:23AM EST | 2023-04-21 | 74.77 | 74.25 | 76.70 | 0.00 | - | 4 | 136 | 48.70% |
| ADBE230616C00300000 | 2023-01-31 9:55AM EST | 2023-06-16 | 80.00 | 79.70 | 82.30 | 0.00 | - | 1 | 448 | 47.03% |
| ADBE230721C00300000 | 2022-12-27 1:00PM EST | 2023-07-21 | 64.35 | 80.95 | 83.05 | 0.00 | - | - | 4 | 43.01% |
| ADBE240119C00300000 | 2023-01-30 3:33PM EST | 2024-01-19 | 96.64 | 97.20 | 99.60 | 0.00 | - | 19 | 160 | 45.13% |
| ADBE250117C00300000 | 2023-01-31 11:46AM EST | 2025-01-17 | 120.35 | 117.85 | 122.60 | 0.00 | - | 1 | 239 | 45.50% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00300000 | 2023-01-31 2:05PM EST | 2023-02-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 178 | 76.56% |
| ADBE230210P00300000 | 2023-01-31 3:05PM EST | 2023-02-10 | 0.05 | 0.04 | 0.08 | 0.00 | - | 3 | 128 | 50.59% |
| ADBE230217P00300000 | 2023-02-01 9:52AM EST | 2023-02-17 | 0.27 | 0.25 | 0.28 | 0.00 | - | 8 | 1,197 | 47.75% |
| ADBE230224P00300000 | 2023-01-31 3:05PM EST | 2023-02-24 | 0.46 | 0.45 | 0.52 | 0.00 | - | 3 | 84 | 44.58% |
| ADBE230303P00300000 | 2023-01-31 11:19AM EST | 2023-03-03 | 0.80 | 0.72 | 0.80 | 0.00 | - | 9 | 167 | 42.54% |
| ADBE230310P00300000 | 2023-01-30 3:55PM EST | 2023-03-10 | 1.48 | 1.04 | 1.16 | 0.00 | - | 10 | 11 | 41.50% |
| ADBE230317P00300000 | 2023-02-01 9:38AM EST | 2023-03-17 | 2.16 | 2.13 | 2.24 | +0.05 | +2.37% | 3 | 1,822 | 44.61% |
| ADBE230421P00300000 | 2023-01-31 3:36PM EST | 2023-04-21 | 4.00 | 4.00 | 4.15 | 0.00 | - | 13 | 430 | 39.89% |
| ADBE230616P00300000 | 2023-01-31 1:10PM EST | 2023-06-16 | 7.35 | 7.05 | 7.35 | 0.00 | - | 14 | 1,015 | 37.19% |
| ADBE230721P00300000 | 2023-01-31 1:52PM EST | 2023-07-21 | 9.00 | 8.45 | 9.45 | 0.00 | - | 14 | 271 | 36.57% |
| ADBE240119P00300000 | 2023-01-31 3:50PM EST | 2024-01-19 | 16.45 | 16.10 | 16.90 | 0.00 | - | 6 | 906 | 32.97% |
| ADBE240621P00300000 | 2023-01-30 10:09AM EST | 2024-06-21 | 21.75 | 20.00 | 22.75 | 0.00 | - | 8 | 34 | 32.04% |
| ADBE250117P00300000 | 2023-01-27 10:38AM EST | 2025-01-17 | 27.36 | 25.60 | 28.55 | 0.00 | - | 1 | 760 | 30.58% |
