Deutsche Märkte schließen in 24 Minuten
DAX
15.144,29 +16,02 (+0,11%) Euro Stoxx 50
4.162,47 -0,98 (-0,02%) Dow Jones 30
33.775,22 -310,82 (-0,91%) Gold
1.946,80 +1,50 (+0,08%) EUR/USD
1,0924 +0,0058 (+0,54%) BTC-EUR
21.062,24 -275,09 (-1,29%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:06AM EST. Markt geöffnet.
Strike:380.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00380000 | 2023-02-01 10:44AM EST | 2023-02-03 | 1.56 | 1.58 | 1.71 | -0.96 | -38.10% | 46 | 629 | 44.26% |
| ADBE230210C00380000 | 2023-02-01 10:15AM EST | 2023-02-10 | 4.32 | 3.40 | 3.60 | -0.03 | -0.69% | 4 | 174 | 34.02% |
| ADBE230217C00380000 | 2023-02-01 10:31AM EST | 2023-02-17 | 6.16 | 5.80 | 6.00 | -0.76 | -10.98% | 9 | 1,348 | 34.60% |
| ADBE230224C00380000 | 2023-01-31 9:33AM EST | 2023-02-24 | 7.10 | 6.90 | 7.20 | 0.00 | - | 3 | 57 | 32.55% |
| ADBE230303C00380000 | 2023-01-31 3:33PM EST | 2023-03-03 | 8.88 | 8.30 | 8.60 | 0.00 | - | 3 | 69 | 32.11% |
| ADBE230310C00380000 | 2023-02-01 9:30AM EST | 2023-03-10 | 10.90 | 9.60 | 10.00 | +0.18 | +1.68% | 5 | 16 | 32.08% |
| ADBE230317C00380000 | 2023-02-01 10:30AM EST | 2023-03-17 | 13.99 | 13.35 | 13.65 | -0.36 | -2.51% | 12 | 1,274 | 36.76% |
| ADBE230421C00380000 | 2023-02-01 10:30AM EST | 2023-04-21 | 19.30 | 18.70 | 19.10 | +0.03 | +0.16% | 6 | 180 | 35.60% |
| ADBE230616C00380000 | 2023-02-01 9:52AM EST | 2023-06-16 | 26.55 | 26.55 | 27.00 | -0.85 | -3.10% | 1 | 629 | 36.15% |
| ADBE230721C00380000 | 2023-01-31 9:33AM EST | 2023-07-21 | 30.00 | 30.40 | 31.00 | 0.00 | - | 1 | 44 | 36.23% |
| ADBE240119C00380000 | 2023-01-31 3:21PM EST | 2024-01-19 | 49.25 | 48.00 | 49.25 | 0.00 | - | 7 | 301 | 37.89% |
| ADBE250117C00380000 | 2023-01-26 2:43PM EST | 2025-01-17 | 73.13 | 72.60 | 77.15 | 0.00 | - | 2 | 31 | 40.34% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00380000 | 2023-02-01 10:07AM EST | 2023-02-03 | 13.45 | 13.55 | 13.80 | +1.30 | +10.70% | 12 | 39 | 40.48% |
| ADBE230210P00380000 | 2023-02-01 10:07AM EST | 2023-02-10 | 15.20 | 15.25 | 15.60 | -0.10 | -0.65% | 4 | 9 | 31.87% |
| ADBE230217P00380000 | 2023-01-31 3:54PM EST | 2023-02-17 | 15.90 | 17.15 | 17.50 | 0.00 | - | 21 | 76 | 31.34% |
| ADBE230224P00380000 | 2023-02-01 10:31AM EST | 2023-02-24 | 17.65 | 18.05 | 18.45 | -0.05 | -0.28% | 1 | 27 | 29.16% |
| ADBE230303P00380000 | 2023-01-30 10:45AM EST | 2023-03-03 | 22.82 | 18.95 | 19.90 | 0.00 | - | 1 | 2 | 29.30% |
| ADBE230317P00380000 | 2023-01-31 3:10PM EST | 2023-03-17 | 23.05 | 23.40 | 23.80 | 0.00 | - | 41 | 180 | 32.22% |
| ADBE230421P00380000 | 2023-01-31 3:53PM EST | 2023-04-21 | 27.25 | 27.40 | 27.75 | +0.50 | +1.87% | 1 | 77 | 30.04% |
| ADBE230616P00380000 | 2023-01-31 3:56PM EST | 2023-06-16 | 31.75 | 32.60 | 33.10 | 0.00 | - | 150 | 410 | 29.07% |
| ADBE230721P00380000 | 2023-01-31 10:39AM EST | 2023-07-21 | 35.40 | 34.80 | 35.55 | 0.00 | - | 1 | 17 | 28.38% |
| ADBE240119P00380000 | 2023-01-30 2:58PM EST | 2024-01-19 | 46.70 | 44.60 | 45.40 | 0.00 | - | 9 | 557 | 26.60% |
| ADBE250117P00380000 | 2023-01-23 10:13AM EST | 2025-01-17 | 62.86 | 56.90 | 59.45 | 0.00 | - | 1 | 24 | 25.52% |
