Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
27.509,46 +107,36 (+0,39%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.276,22 -493,11 (-2,27%) CMC Crypto 200
535,42 -1,43 (-0,27%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:335.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210C00335000 | 2023-02-03 10:18AM EST | 2023-02-10 | 49.40 | 41.35 | 45.90 | -10.90 | -18.08% | 1 | 42 | 74.80% |
| ADBE230217C00335000 | 2023-02-02 11:43AM EST | 2023-02-17 | 60.55 | 44.60 | 46.70 | 0.00 | - | 5 | 336 | 57.10% |
| ADBE230224C00335000 | 2023-01-30 11:06AM EST | 2023-02-24 | 34.00 | 45.45 | 49.55 | 0.00 | - | 1 | 1 | 50.45% |
| ADBE230303C00335000 | 2023-01-27 9:57AM EST | 2023-03-03 | 35.25 | 46.55 | 51.75 | 0.00 | - | 2 | 5 | 50.31% |
| ADBE230310C00335000 | 2023-02-03 11:39AM EST | 2023-03-10 | 52.80 | 48.10 | 49.65 | +52.80 | - | 1 | 0 | 46.55% |
| ADBE230317C00335000 | 2023-02-03 11:59AM EST | 2023-03-17 | 53.90 | 50.55 | 51.40 | -2.10 | -3.75% | 1 | 209 | 47.57% |
| ADBE230421C00335000 | 2023-01-31 1:31PM EST | 2023-04-21 | 46.00 | 54.60 | 56.10 | +46.00 | - | - | 6 | 44.17% |
| ADBE230721C00335000 | 2023-01-24 10:19AM EST | 2023-07-21 | 53.70 | 66.05 | 68.50 | 0.00 | - | 2 | 68 | 44.54% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00335000 | 2023-02-03 3:44PM EST | 2023-02-10 | 0.18 | 0.14 | 0.27 | +0.04 | +28.57% | 11 | 142 | 51.42% |
| ADBE230217P00335000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.80 | 0.76 | 0.85 | +0.27 | +50.94% | 148 | 641 | 43.73% |
| ADBE230224P00335000 | 2023-02-03 3:54PM EST | 2023-02-24 | 1.30 | 1.26 | 1.37 | +0.60 | +85.71% | 1 | 51 | 39.54% |
| ADBE230303P00335000 | 2023-02-03 2:17PM EST | 2023-03-03 | 2.10 | 1.84 | 2.15 | +0.97 | +85.84% | 7 | 59 | 38.50% |
| ADBE230310P00335000 | 2023-02-03 10:44AM EST | 2023-03-10 | 1.98 | 2.59 | 2.78 | +0.35 | +21.47% | 7 | 13 | 37.10% |
| ADBE230317P00335000 | 2023-02-03 3:20PM EST | 2023-03-17 | 4.60 | 4.55 | 4.80 | +1.25 | +37.31% | 141 | 283 | 40.77% |
| ADBE230324P00335000 | 2023-02-03 3:53PM EST | 2023-03-24 | 5.55 | 4.90 | 5.85 | +5.55 | - | 2 | 11 | 40.67% |
| ADBE230421P00335000 | 2023-02-03 3:58PM EST | 2023-04-21 | 7.70 | 7.75 | 7.95 | +1.50 | +24.19% | 55 | 41 | 36.76% |
| ADBE230721P00335000 | 2023-02-02 2:59PM EST | 2023-07-21 | 12.70 | 15.00 | 15.35 | 0.00 | - | 4 | 80 | 34.23% |
