Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.557,15 -1.670,77 (-2,77%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00340000 | 2024-03-04 10:30AM EDT | 2024-05-17 | 238.04 | 157.70 | 161.35 | 0.00 | - | 1 | 4 | 183.08% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 90.22% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 51.58% |
| ADBE250117C00340000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 148.50 | 155.75 | 161.20 | 0.00 | - | 2 | 190 | 50.36% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 126.93% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 135.24% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 115.14% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 2024-05-17 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 65.14% |
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 0.52 | 0.00 | 0.92 | 0.00 | - | - | 3 | 52.93% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 0.95 | 0.46 | 1.00 | 0.00 | - | 10 | 837 | 47.51% |
| ADBE240719P00340000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 1.71 | 0.89 | 1.52 | 0.00 | - | 12 | 37 | 41.95% |
| ADBE240816P00340000 | 2024-04-22 9:50AM EDT | 2024-08-16 | 2.31 | 1.49 | 2.18 | 0.00 | - | 2 | 15 | 39.12% |
| ADBE240920P00340000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 3.10 | 2.96 | 4.70 | -0.50 | -13.89% | 1 | 2 | 41.03% |
| ADBE241018P00340000 | 2024-04-25 2:27PM EDT | 2024-10-18 | 4.20 | 3.85 | 4.10 | 0.00 | - | 5 | 21 | 36.29% |
| ADBE241220P00340000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.92 | 6.35 | 6.75 | 0.00 | - | 10 | 79 | 35.69% |
| ADBE250117P00340000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 7.35 | 7.10 | 9.05 | -0.86 | -10.48% | 37 | 868 | 36.95% |
| ADBE250321P00340000 | 2024-04-26 1:17PM EDT | 2025-03-21 | 9.20 | 8.00 | 10.45 | -0.70 | -7.07% | 1 | 34 | 34.85% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 11.70 | 13.45 | 0.00 | - | 15 | 122 | 33.70% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 19.10 | 20.40 | 0.00 | - | 1 | 16 | 32.40% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 21.80 | 25.45 | 0.00 | - | 1 | 0 | 32.01% |
| ADBE261218P00340000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 28.61 | 23.50 | 33.00 | 0.00 | - | 2 | 2 | 32.58% |
