Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
15.150,18 +21,91 (+0,14%) Euro Stoxx 50
4.173,17 +9,72 (+0,23%) Dow Jones 30
34.086,04 +368,95 (+1,09%) Gold
1.944,50 -0,80 (-0,04%) EUR/USD
1,0898 +0,0032 (+0,29%) BTC-EUR
21.186,67 +14,81 (+0,07%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:370.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00370000 | 2023-01-31 3:53PM EST | 2023-02-03 | 5.95 | 0.00 | 0.00 | 0.00 | - | 125 | 581 | 0.00% |
| ADBE230210C00370000 | 2023-01-31 3:37PM EST | 2023-02-10 | 8.26 | 0.00 | 0.00 | 0.00 | - | 58 | 346 | 0.00% |
| ADBE230217C00370000 | 2023-01-31 3:48PM EST | 2023-02-17 | 11.08 | 0.00 | 0.00 | 0.00 | - | 432 | 876 | 0.00% |
| ADBE230224C00370000 | 2023-01-31 1:13PM EST | 2023-02-24 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| ADBE230303C00370000 | 2023-01-31 2:48PM EST | 2023-03-03 | 13.47 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 0.00% |
| ADBE230310C00370000 | 2023-01-30 12:53PM EST | 2023-03-10 | 13.94 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| ADBE230317C00370000 | 2023-01-31 3:54PM EST | 2023-03-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 162 | 1,474 | 0.00% |
| ADBE230421C00370000 | 2023-01-31 3:18PM EST | 2023-04-21 | 24.28 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ADBE230616C00370000 | 2023-01-31 12:45PM EST | 2023-06-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE230721C00370000 | 2023-01-31 3:57PM EST | 2023-07-21 | 37.34 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| ADBE240119C00370000 | 2023-01-31 3:22PM EST | 2024-01-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 0.00% |
| ADBE240621C00370000 | 2023-01-30 12:40PM EST | 2024-06-21 | 64.95 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| ADBE250117C00370000 | 2023-01-30 9:35AM EST | 2025-01-17 | 79.37 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00370000 | 2023-01-31 3:54PM EST | 2023-02-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | 42 | 655 | 0.39% |
| ADBE230210P00370000 | 2023-01-31 3:39PM EST | 2023-02-10 | 8.65 | 0.00 | 0.00 | 0.00 | - | 66 | 92 | 0.20% |
| ADBE230217P00370000 | 2023-01-31 3:48PM EST | 2023-02-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 27 | 145 | 0.20% |
| ADBE230224P00370000 | 2023-01-31 3:25PM EST | 2023-02-24 | 12.25 | 0.00 | 0.00 | 0.00 | - | 32 | 55 | 0.10% |
| ADBE230303P00370000 | 2023-01-31 3:51PM EST | 2023-03-03 | 13.17 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.10% |
| ADBE230317P00370000 | 2023-01-31 3:39PM EST | 2023-03-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 148 | 815 | 0.10% |
| ADBE230421P00370000 | 2023-01-31 10:33AM EST | 2023-04-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 119 | 194 | 0.05% |
| ADBE230616P00370000 | 2023-01-31 3:56PM EST | 2023-06-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.05% |
| ADBE230721P00370000 | 2023-01-31 3:39PM EST | 2023-07-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 0.05% |
| ADBE240119P00370000 | 2023-01-30 11:44AM EST | 2024-01-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 0.03% |
| ADBE240621P00370000 | 2023-01-25 2:22PM EST | 2024-06-21 | 50.11 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.03% |
| ADBE250117P00370000 | 2023-01-23 10:13AM EST | 2025-01-17 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.03% |
