Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
27.509,46 +107,36 (+0,39%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.298,29 -483,25 (-2,22%) CMC Crypto 200
535,42 -1,43 (-0,27%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:410.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210C00410000 | 2023-02-03 3:53PM EST | 2023-02-10 | 0.35 | 0.30 | 0.37 | -1.50 | -81.08% | 103 | 480 | 36.48% |
| ADBE230217C00410000 | 2023-02-03 2:23PM EST | 2023-02-17 | 1.52 | 1.38 | 1.58 | -2.48 | -62.00% | 56 | 688 | 35.33% |
| ADBE230224C00410000 | 2023-02-03 1:37PM EST | 2023-02-24 | 2.55 | 2.25 | 2.39 | -4.46 | -63.62% | 4 | 40 | 32.47% |
| ADBE230303C00410000 | 2023-02-03 2:21PM EST | 2023-03-03 | 3.30 | 3.20 | 3.45 | -3.00 | -47.62% | 32 | 97 | 31.87% |
| ADBE230310C00410000 | 2023-02-03 1:49PM EST | 2023-03-10 | 4.52 | 4.25 | 4.50 | -6.43 | -58.72% | 18 | 69 | 31.54% |
| ADBE230317C00410000 | 2023-02-03 3:59PM EST | 2023-03-17 | 7.36 | 7.20 | 7.50 | -3.54 | -32.48% | 31 | 927 | 36.10% |
| ADBE230324C00410000 | 2023-02-03 1:47PM EST | 2023-03-24 | 8.20 | 7.95 | 8.80 | +8.20 | - | 10 | 25 | 36.13% |
| ADBE230421C00410000 | 2023-02-03 2:27PM EST | 2023-04-21 | 12.05 | 12.20 | 12.55 | -4.21 | -25.89% | 10 | 778 | 34.77% |
| ADBE230616C00410000 | 2023-02-03 3:16PM EST | 2023-06-16 | 20.16 | 20.05 | 20.45 | -4.64 | -18.71% | 25 | 605 | 35.54% |
| ADBE230721C00410000 | 2023-02-02 3:18PM EST | 2023-07-21 | 28.62 | 23.65 | 24.50 | 0.00 | - | 4 | 36 | 35.66% |
| ADBE240119C00410000 | 2023-02-03 3:00PM EST | 2024-01-19 | 41.84 | 41.25 | 43.10 | -10.66 | -20.30% | 15 | 714 | 37.32% |
| ADBE240621C00410000 | 2023-02-02 12:08PM EST | 2024-06-21 | 63.76 | 54.00 | 56.15 | 0.00 | - | 2 | 15 | 38.43% |
| ADBE250117C00410000 | 2023-02-02 12:56PM EST | 2025-01-17 | 79.66 | 66.95 | 72.95 | 0.00 | - | 2 | 33 | 40.26% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00410000 | 2023-02-02 2:11PM EST | 2023-02-10 | 16.61 | 26.40 | 32.75 | 0.00 | - | 44 | 38 | 56.64% |
| ADBE230217P00410000 | 2023-02-02 2:37PM EST | 2023-02-17 | 21.50 | 31.05 | 32.05 | 0.00 | - | 22 | 18 | 33.97% |
| ADBE230224P00410000 | 2023-02-03 10:54AM EST | 2023-02-24 | 27.70 | 31.30 | 33.20 | -21.55 | -43.76% | 4 | 0 | 33.12% |
| ADBE230310P00410000 | 2023-02-02 3:15PM EST | 2023-03-10 | 25.83 | 32.70 | 34.80 | 0.00 | - | 2 | 4 | 30.47% |
| ADBE230317P00410000 | 2023-02-02 3:23PM EST | 2023-03-17 | 28.85 | 35.60 | 36.50 | 0.00 | - | 38 | 59 | 32.11% |
| ADBE230421P00410000 | 2023-02-02 2:14PM EST | 2023-04-21 | 30.20 | 38.95 | 39.95 | 0.00 | - | 10 | 23 | 29.52% |
| ADBE230616P00410000 | 2023-02-03 12:09PM EST | 2023-06-16 | 42.12 | 44.30 | 45.05 | +3.97 | +10.41% | 1 | 92 | 28.57% |
| ADBE230721P00410000 | 2022-12-21 1:00PM EST | 2023-07-21 | 76.85 | 60.70 | 62.05 | 0.00 | - | 1 | 7 | 42.49% |
| ADBE240119P00410000 | 2023-01-23 2:45PM EST | 2024-01-19 | 65.15 | 56.05 | 57.20 | 0.00 | - | 9 | 74 | 26.09% |
| ADBE250117P00410000 | 2023-02-03 11:31AM EST | 2025-01-17 | 66.00 | 67.30 | 70.00 | +1.00 | +1.54% | 3 | 244 | 24.36% |
