Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.059,22 -37,89 (-0,06%) CMC Crypto 200
1.389,57 +7,00 (+0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00400000 | 2024-04-22 10:59AM EDT | 2024-04-26 | 63.50 | 69.65 | 77.60 | 0.00 | - | 1 | 2 | 149.02% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 67.50 | 69.80 | 76.95 | 0.00 | - | 6 | 2 | 95.56% |
| ADBE240517C00400000 | 2024-04-17 9:32AM EDT | 2024-05-17 | 70.62 | 71.90 | 77.45 | -11.38 | -13.88% | 1 | 335 | 59.95% |
| ADBE240621C00400000 | 2024-04-19 11:52AM EDT | 2024-06-21 | 76.87 | 80.45 | 82.60 | -0.48 | -0.62% | 1 | 81 | 49.53% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 80.99 | 83.65 | 86.20 | 0.00 | - | 1 | 8 | 46.53% |
| ADBE240816C00400000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 83.31 | 87.15 | 89.00 | 0.00 | - | 1 | 4 | 44.13% |
| ADBE240920C00400000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 88.00 | 92.35 | 94.95 | 0.00 | - | 10 | 26 | 45.19% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 95.85 | 98.25 | 0.00 | - | 5 | 6 | 44.69% |
| ADBE241220C00400000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 102.80 | 103.20 | 107.95 | 0.00 | - | 2 | 7 | 46.26% |
| ADBE250117C00400000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 103.50 | 105.20 | 110.90 | -1.50 | -1.43% | 1 | 240 | 46.00% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 111.45 | 115.65 | 0.00 | - | 3 | 9 | 44.57% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 127.70 | 121.05 | 124.70 | 0.00 | - | 1 | 32 | 44.80% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 140.50 | 145.15 | 0.00 | - | 2 | 60 | 46.35% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 163.05 | 171.90 | +3.07 | +1.87% | 3 | 17 | 47.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00400000 | 2024-04-24 10:07AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 209 | 107.81% |
| ADBE240503P00400000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 4 | 32 | 51.17% |
| ADBE240510P00400000 | 2024-04-25 12:45PM EDT | 2024-05-10 | 0.21 | 0.04 | 0.31 | -0.29 | -58.00% | 5 | 16 | 41.55% |
| ADBE240517P00400000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 0.44 | 0.19 | 0.50 | -0.10 | -18.52% | 17 | 513 | 37.13% |
| ADBE240524P00400000 | 2024-04-22 1:42PM EDT | 2024-05-24 | 1.05 | 0.34 | 0.79 | 0.00 | - | 2 | 8 | 35.19% |
| ADBE240531P00400000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.00 | 0.52 | 1.05 | -0.45 | -31.03% | 5 | 43 | 33.45% |
| ADBE240621P00400000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.05 | +0.40 | +11.11% | 18 | 817 | 37.36% |
| ADBE240719P00400000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 5.76 | 5.35 | 5.75 | +0.61 | +11.84% | 11 | 114 | 34.24% |
| ADBE240816P00400000 | 2024-04-25 2:49PM EDT | 2024-08-16 | 7.78 | 5.80 | 7.55 | +0.38 | +5.14% | 1 | 158 | 32.70% |
| ADBE240920P00400000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 10.23 | 10.70 | 11.00 | 0.00 | - | 1 | 411 | 33.11% |
| ADBE241018P00400000 | 2024-04-23 1:52PM EDT | 2024-10-18 | 12.55 | 12.30 | 12.85 | 0.00 | - | 43 | 184 | 32.45% |
| ADBE241220P00400000 | 2024-04-25 3:05PM EDT | 2024-12-20 | 17.35 | 16.90 | 17.40 | +0.15 | +0.87% | 2 | 324 | 32.01% |
| ADBE250117P00400000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 19.00 | 18.35 | 19.55 | +0.76 | +4.17% | 10 | 2,595 | 32.07% |
| ADBE250321P00400000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 21.65 | 20.85 | 22.50 | 0.00 | - | 2 | 697 | 31.00% |
| ADBE250620P00400000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 26.50 | 25.90 | 27.20 | 0.00 | - | 80 | 913 | 30.41% |
| ADBE260116P00400000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 37.00 | 35.30 | 37.70 | -0.75 | -1.99% | 3 | 421 | 30.06% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 38.85 | 44.65 | 0.00 | - | - | 34 | 30.00% |
| ADBE261218P00400000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 47.50 | 46.00 | 51.50 | 0.00 | - | 3 | 73 | 29.68% |
