Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.800,28 -564,07 (-0,97%) CMC Crypto 200
1.258,10 +372,56 (+39,68%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00310000 | 2024-04-05 10:18AM EDT | 2024-04-19 | 173.33 | 158.65 | 168.00 | 0.00 | - | 1 | 1 | 327.34% |
| ADBE240517C00310000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 164.85 | 161.50 | 168.20 | -1.80 | -1.08% | 1 | 4 | 87.60% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 355.37% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 179.55 | 184.40 | 0.00 | - | 2 | 30 | 55.40% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 73.76% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 220.05 | 229.00 | 0.00 | - | 1 | 13 | 51.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00310000 | 2024-03-14 2:12PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.67 | 0.00 | - | 20 | 93 | 363.87% |
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.90 | 0.00 | - | 4 | 2 | 97.90% |
| ADBE240517P00310000 | 2024-03-15 10:55AM EDT | 2024-05-17 | 0.32 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 68.51% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 2024-06-21 | 0.55 | 0.29 | 1.20 | 0.00 | - | 3 | 336 | 51.17% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.37 | 1.55 | 0.00 | - | 1 | 27 | 48.50% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.88 | 1.62 | 0.00 | - | 2 | 79 | 42.84% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-03-18 2:56PM EDT | 2024-10-18 | 2.29 | 1.95 | 3.10 | 0.00 | - | 14 | 12 | 39.70% |
| ADBE241220P00310000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 4.66 | 4.50 | 4.70 | 0.00 | - | 10 | 26 | 37.83% |
| ADBE250117P00310000 | 2024-04-16 11:55AM EDT | 2025-01-17 | 4.80 | 5.10 | 5.85 | 0.00 | - | 1 | 193 | 37.96% |
| ADBE250321P00310000 | 2024-04-04 1:45PM EDT | 2025-03-21 | 5.70 | 6.75 | 7.50 | 0.00 | - | 1 | 1 | 36.69% |
| ADBE250620P00310000 | 2024-04-18 12:52PM EDT | 2025-06-20 | 9.50 | 9.30 | 10.30 | +1.00 | +11.76% | 1 | 66 | 35.87% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 34.10% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 18.50 | 26.95 | 0.00 | - | 1 | 33 | 34.13% |
