Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
379,33-12,90 (-3,29%)
Börsenschluss: 04:00PM EST
378,70 -0,63 (-0,17%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:310.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230217C003100002023-02-02 2:10PM EST2023-02-1788.0067.4571.400.00-22378.99%
ADBE230303C003100002023-02-03 9:50AM EST2023-03-0376.4068.3073.75+32.20+72.85%2152.16%
ADBE230317C003100002023-02-02 3:27PM EST2023-03-1783.6070.1574.450.00-331557.90%
ADBE230421C003100002023-01-30 9:30AM EST2023-04-2165.0675.5577.450.00-132150.16%
ADBE230616C003100002023-02-02 12:28PM EST2023-06-1697.5681.8583.400.00-133347.97%
ADBE230721C003100002022-12-29 10:25AM EST2023-07-2158.2077.3579.450.00-3336.94%
ADBE240119C003100002023-01-31 10:00AM EST2024-01-1990.0599.75102.550.00-213046.50%
ADBE240621C003100002023-01-24 1:03PM EST2024-06-2196.75109.85114.650.00-2347.16%
ADBE250117C003100002023-02-01 3:03PM EST2025-01-17125.00121.00125.900.00-12946.12%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230210P003100002023-02-03 1:56PM EST2023-02-100.040.010.06+0.01+33.33%1313259.77%
ADBE230217P003100002023-02-03 3:15PM EST2023-02-170.250.200.31+0.06+31.58%611,49052.34%
ADBE230224P003100002023-02-02 2:53PM EST2023-02-240.310.280.540.00-167147.78%
ADBE230303P003100002023-02-02 9:36AM EST2023-03-030.360.620.720.00-244343.38%
ADBE230310P003100002023-01-31 2:51PM EST2023-03-101.590.931.120.00-313642.31%
ADBE230317P003100002023-02-03 3:53PM EST2023-03-172.011.962.05+0.42+26.42%171,57644.37%
ADBE230324P003100002023-02-03 9:59AM EST2023-03-242.192.122.75+2.19-3344.33%
ADBE230421P003100002023-02-03 2:06PM EST2023-04-214.204.004.20+1.44+52.17%1554639.90%
ADBE230616P003100002023-02-03 3:15PM EST2023-06-167.767.557.75+1.51+24.16%17796237.40%
ADBE230721P003100002023-02-03 2:21PM EST2023-07-219.659.609.90+1.50+18.40%125536.62%
ADBE240119P003100002023-02-03 2:56PM EST2024-01-1917.7017.3017.85+3.05+20.82%227433.08%
ADBE240621P003100002023-01-27 2:45PM EST2024-06-2123.4821.7023.700.00-51331.93%
ADBE250117P003100002023-01-30 10:27AM EST2025-01-1730.7426.5029.050.00-14730.07%