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
1,0791 -0,0120 (-1,10%) BTC-EUR
21.220,07 -644,17 (-2,95%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:310.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217C00310000 | 2023-02-02 2:10PM EST | 2023-02-17 | 88.00 | 67.45 | 71.40 | 0.00 | - | 2 | 23 | 78.99% |
| ADBE230303C00310000 | 2023-02-03 9:50AM EST | 2023-03-03 | 76.40 | 68.30 | 73.75 | +32.20 | +72.85% | 2 | 1 | 52.16% |
| ADBE230317C00310000 | 2023-02-02 3:27PM EST | 2023-03-17 | 83.60 | 70.15 | 74.45 | 0.00 | - | 3 | 315 | 57.90% |
| ADBE230421C00310000 | 2023-01-30 9:30AM EST | 2023-04-21 | 65.06 | 75.55 | 77.45 | 0.00 | - | 1 | 321 | 50.16% |
| ADBE230616C00310000 | 2023-02-02 12:28PM EST | 2023-06-16 | 97.56 | 81.85 | 83.40 | 0.00 | - | 1 | 333 | 47.97% |
| ADBE230721C00310000 | 2022-12-29 10:25AM EST | 2023-07-21 | 58.20 | 77.35 | 79.45 | 0.00 | - | 3 | 3 | 36.94% |
| ADBE240119C00310000 | 2023-01-31 10:00AM EST | 2024-01-19 | 90.05 | 99.75 | 102.55 | 0.00 | - | 2 | 130 | 46.50% |
| ADBE240621C00310000 | 2023-01-24 1:03PM EST | 2024-06-21 | 96.75 | 109.85 | 114.65 | 0.00 | - | 2 | 3 | 47.16% |
| ADBE250117C00310000 | 2023-02-01 3:03PM EST | 2025-01-17 | 125.00 | 121.00 | 125.90 | 0.00 | - | 1 | 29 | 46.12% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00310000 | 2023-02-03 1:56PM EST | 2023-02-10 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 13 | 132 | 59.77% |
| ADBE230217P00310000 | 2023-02-03 3:15PM EST | 2023-02-17 | 0.25 | 0.20 | 0.31 | +0.06 | +31.58% | 61 | 1,490 | 52.34% |
| ADBE230224P00310000 | 2023-02-02 2:53PM EST | 2023-02-24 | 0.31 | 0.28 | 0.54 | 0.00 | - | 16 | 71 | 47.78% |
| ADBE230303P00310000 | 2023-02-02 9:36AM EST | 2023-03-03 | 0.36 | 0.62 | 0.72 | 0.00 | - | 2 | 443 | 43.38% |
| ADBE230310P00310000 | 2023-01-31 2:51PM EST | 2023-03-10 | 1.59 | 0.93 | 1.12 | 0.00 | - | 31 | 36 | 42.31% |
| ADBE230317P00310000 | 2023-02-03 3:53PM EST | 2023-03-17 | 2.01 | 1.96 | 2.05 | +0.42 | +26.42% | 17 | 1,576 | 44.37% |
| ADBE230324P00310000 | 2023-02-03 9:59AM EST | 2023-03-24 | 2.19 | 2.12 | 2.75 | +2.19 | - | 3 | 3 | 44.33% |
| ADBE230421P00310000 | 2023-02-03 2:06PM EST | 2023-04-21 | 4.20 | 4.00 | 4.20 | +1.44 | +52.17% | 15 | 546 | 39.90% |
| ADBE230616P00310000 | 2023-02-03 3:15PM EST | 2023-06-16 | 7.76 | 7.55 | 7.75 | +1.51 | +24.16% | 177 | 962 | 37.40% |
| ADBE230721P00310000 | 2023-02-03 2:21PM EST | 2023-07-21 | 9.65 | 9.60 | 9.90 | +1.50 | +18.40% | 12 | 55 | 36.62% |
| ADBE240119P00310000 | 2023-02-03 2:56PM EST | 2024-01-19 | 17.70 | 17.30 | 17.85 | +3.05 | +20.82% | 2 | 274 | 33.08% |
| ADBE240621P00310000 | 2023-01-27 2:45PM EST | 2024-06-21 | 23.48 | 21.70 | 23.70 | 0.00 | - | 5 | 13 | 31.93% |
| ADBE250117P00310000 | 2023-01-30 10:27AM EST | 2025-01-17 | 30.74 | 26.50 | 29.05 | 0.00 | - | 1 | 47 | 30.07% |
