Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
15.146,54 +18,27 (+0,12%) Euro Stoxx 50
4.172,56 +9,11 (+0,22%) Dow Jones 30
34.086,04 +368,95 (+1,09%) Gold
1.944,70 -0,60 (-0,03%) EUR/USD
1,0896 +0,0030 (+0,27%) BTC-EUR
21.188,73 +17,57 (+0,08%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:400.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00400000 | 2023-01-31 3:54PM EST | 2023-02-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 170 | 25.00% |
| ADBE230210C00400000 | 2023-01-31 3:54PM EST | 2023-02-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 561 | 12.50% |
| ADBE230217C00400000 | 2023-01-31 3:52PM EST | 2023-02-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 44 | 1,098 | 6.25% |
| ADBE230224C00400000 | 2023-01-31 2:54PM EST | 2023-02-24 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| ADBE230303C00400000 | 2023-01-31 3:13PM EST | 2023-03-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 6.25% |
| ADBE230310C00400000 | 2023-01-31 9:41AM EST | 2023-03-10 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 6.25% |
| ADBE230317C00400000 | 2023-01-31 3:58PM EST | 2023-03-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 170 | 1,091 | 6.25% |
| ADBE230421C00400000 | 2023-01-31 2:52PM EST | 2023-04-21 | 11.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE230616C00400000 | 2023-01-31 3:22PM EST | 2023-06-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ADBE230721C00400000 | 2023-01-31 3:13PM EST | 2023-07-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| ADBE240119C00400000 | 2023-01-31 3:50PM EST | 2024-01-19 | 40.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE240621C00400000 | 2023-01-31 10:09AM EST | 2024-06-21 | 50.98 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| ADBE250117C00400000 | 2023-01-31 3:30PM EST | 2025-01-17 | 65.73 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 1.56% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00400000 | 2023-01-24 9:33AM EST | 2023-02-03 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230210P00400000 | 2023-01-27 10:04AM EST | 2023-02-10 | 35.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE230217P00400000 | 2023-01-31 1:34PM EST | 2023-02-17 | 33.90 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| ADBE230224P00400000 | 2023-01-23 1:26PM EST | 2023-02-24 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230317P00400000 | 2023-01-30 3:47PM EST | 2023-03-17 | 40.19 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| ADBE230421P00400000 | 2023-01-25 10:07AM EST | 2023-04-21 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ADBE230616P00400000 | 2023-01-31 3:59PM EST | 2023-06-16 | 42.85 | 0.00 | 0.00 | 0.00 | - | 536 | 714 | 0.00% |
| ADBE230721P00400000 | 2023-01-27 10:26AM EST | 2023-07-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ADBE240119P00400000 | 2023-01-30 1:12PM EST | 2024-01-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 15 | 477 | 0.00% |
| ADBE240621P00400000 | 2023-01-05 10:59AM EST | 2024-06-21 | 89.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00400000 | 2023-01-27 12:16PM EST | 2025-01-17 | 68.40 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
