Deutsche Märkte schließen in 24 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
367,56-2,78 (-0,75%)
Ab 11:06AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:380.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230203C003800002023-02-01 10:44AM EST2023-02-031.561.581.71-0.96-38.10%4662944.26%
ADBE230210C003800002023-02-01 10:15AM EST2023-02-104.323.403.60-0.03-0.69%417434.02%
ADBE230217C003800002023-02-01 10:31AM EST2023-02-176.165.806.00-0.76-10.98%91,34834.60%
ADBE230224C003800002023-01-31 9:33AM EST2023-02-247.106.907.200.00-35732.55%
ADBE230303C003800002023-01-31 3:33PM EST2023-03-038.888.308.600.00-36932.11%
ADBE230310C003800002023-02-01 9:30AM EST2023-03-1010.909.6010.00+0.18+1.68%51632.08%
ADBE230317C003800002023-02-01 10:30AM EST2023-03-1713.9913.3513.65-0.36-2.51%121,27436.76%
ADBE230421C003800002023-02-01 10:30AM EST2023-04-2119.3018.7019.10+0.03+0.16%618035.60%
ADBE230616C003800002023-02-01 9:52AM EST2023-06-1626.5526.5527.00-0.85-3.10%162936.15%
ADBE230721C003800002023-01-31 9:33AM EST2023-07-2130.0030.4031.000.00-14436.23%
ADBE240119C003800002023-01-31 3:21PM EST2024-01-1949.2548.0049.250.00-730137.89%
ADBE250117C003800002023-01-26 2:43PM EST2025-01-1773.1372.6077.150.00-23140.34%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230203P003800002023-02-01 10:07AM EST2023-02-0313.4513.5513.80+1.30+10.70%123940.48%
ADBE230210P003800002023-02-01 10:07AM EST2023-02-1015.2015.2515.60-0.10-0.65%4931.87%
ADBE230217P003800002023-01-31 3:54PM EST2023-02-1715.9017.1517.500.00-217631.34%
ADBE230224P003800002023-02-01 10:31AM EST2023-02-2417.6518.0518.45-0.05-0.28%12729.16%
ADBE230303P003800002023-01-30 10:45AM EST2023-03-0322.8218.9519.900.00-1229.30%
ADBE230317P003800002023-01-31 3:10PM EST2023-03-1723.0523.4023.800.00-4118032.22%
ADBE230421P003800002023-01-31 3:53PM EST2023-04-2127.2527.4027.75+0.50+1.87%17730.04%
ADBE230616P003800002023-01-31 3:56PM EST2023-06-1631.7532.6033.100.00-15041029.07%
ADBE230721P003800002023-01-31 10:39AM EST2023-07-2135.4034.8035.550.00-11728.38%
ADBE240119P003800002023-01-30 2:58PM EST2024-01-1946.7044.6045.400.00-955726.60%
ADBE250117P003800002023-01-23 10:13AM EST2025-01-1762.8656.9059.450.00-12425.52%