Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.693,58 +42,52 (+0,07%) CMC Crypto 200
1.307,31 -57,82 (-4,24%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00350000 | 2024-05-01 11:41AM EDT | 2024-05-10 | 116.64 | 139.15 | 147.30 | 0.00 | - | - | 2 | 175.98% |
| ADBE240621C00350000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 123.00 | 143.35 | 147.35 | 0.00 | - | 4 | 50 | 65.71% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 145.94 | 151.35 | 155.20 | 0.00 | - | 1 | 1 | 54.52% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 158.60 | 164.25 | 0.00 | - | 2 | 1 | 51.93% |
| ADBE250117C00350000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 163.13 | 160.80 | 166.40 | 0.00 | - | 1 | 155 | 51.24% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 164.05 | 172.95 | 0.00 | - | 1 | 34 | 50.23% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 176.23 | 173.45 | 178.75 | 0.00 | - | 100 | 111 | 51.86% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 188.75 | 195.90 | 0.00 | - | 1 | 5 | 51.91% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 2026-12-18 | 201.03 | 208.05 | 216.95 | 0.00 | - | 2 | 5 | 51.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00350000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.55 | -0.30 | -93.75% | 10 | 43 | 87.94% |
| ADBE240621P00350000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 0.45 | 0.27 | 0.60 | +0.04 | +9.76% | 21 | 339 | 48.05% |
| ADBE240719P00350000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 0.90 | 0.85 | 1.16 | -0.08 | -8.16% | 5 | 55 | 42.36% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 2.50 | 1.28 | 1.82 | 0.00 | - | 10 | 48 | 39.36% |
| ADBE240920P00350000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 3.04 | 2.81 | 3.10 | 0.00 | - | 51 | 858 | 38.15% |
| ADBE241018P00350000 | 2024-04-29 12:05PM EDT | 2024-10-18 | 4.70 | 3.70 | 4.20 | 0.00 | - | 8 | 137 | 37.43% |
| ADBE241220P00350000 | 2024-05-03 1:55PM EDT | 2024-12-20 | 6.38 | 6.45 | 6.80 | -0.87 | -12.00% | 2 | 103 | 36.33% |
| ADBE250117P00350000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 7.35 | 7.20 | 7.60 | -1.75 | -19.23% | 1 | 955 | 35.43% |
| ADBE250321P00350000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 9.12 | 7.95 | 10.75 | -1.94 | -17.54% | 1 | 175 | 35.47% |
| ADBE250620P00350000 | 2024-04-29 10:58AM EDT | 2025-06-20 | 14.60 | 9.00 | 16.30 | 0.00 | - | 150 | 219 | 36.35% |
| ADBE260116P00350000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 21.00 | 17.85 | 21.95 | 0.00 | - | 2 | 55 | 33.35% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 23.55 | 27.60 | 0.00 | - | 6 | 6 | 33.05% |
| ADBE261218P00350000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 29.17 | 24.10 | 33.45 | 0.00 | - | 10 | 17 | 32.56% |
