Deutsche Märkte öffnen in 8 Stunden 9 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
379,33-12,90 (-3,29%)
Börsenschluss: 04:00PM EST
378,70 -0,63 (-0,17%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:410.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230210C004100002023-02-03 3:53PM EST2023-02-100.350.300.37-1.50-81.08%10348036.48%
ADBE230217C004100002023-02-03 2:23PM EST2023-02-171.521.381.58-2.48-62.00%5668835.33%
ADBE230224C004100002023-02-03 1:37PM EST2023-02-242.552.252.39-4.46-63.62%44032.47%
ADBE230303C004100002023-02-03 2:21PM EST2023-03-033.303.203.45-3.00-47.62%329731.87%
ADBE230310C004100002023-02-03 1:49PM EST2023-03-104.524.254.50-6.43-58.72%186931.54%
ADBE230317C004100002023-02-03 3:59PM EST2023-03-177.367.207.50-3.54-32.48%3192736.10%
ADBE230324C004100002023-02-03 1:47PM EST2023-03-248.207.958.80+8.20-102536.13%
ADBE230421C004100002023-02-03 2:27PM EST2023-04-2112.0512.2012.55-4.21-25.89%1077834.77%
ADBE230616C004100002023-02-03 3:16PM EST2023-06-1620.1620.0520.45-4.64-18.71%2560535.54%
ADBE230721C004100002023-02-02 3:18PM EST2023-07-2128.6223.6524.500.00-43635.66%
ADBE240119C004100002023-02-03 3:00PM EST2024-01-1941.8441.2543.10-10.66-20.30%1571437.32%
ADBE240621C004100002023-02-02 12:08PM EST2024-06-2163.7654.0056.150.00-21538.43%
ADBE250117C004100002023-02-02 12:56PM EST2025-01-1779.6666.9572.950.00-23340.26%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230210P004100002023-02-02 2:11PM EST2023-02-1016.6126.4032.750.00-443856.64%
ADBE230217P004100002023-02-02 2:37PM EST2023-02-1721.5031.0532.050.00-221833.97%
ADBE230224P004100002023-02-03 10:54AM EST2023-02-2427.7031.3033.20-21.55-43.76%4033.12%
ADBE230310P004100002023-02-02 3:15PM EST2023-03-1025.8332.7034.800.00-2430.47%
ADBE230317P004100002023-02-02 3:23PM EST2023-03-1728.8535.6036.500.00-385932.11%
ADBE230421P004100002023-02-02 2:14PM EST2023-04-2130.2038.9539.950.00-102329.52%
ADBE230616P004100002023-02-03 12:09PM EST2023-06-1642.1244.3045.05+3.97+10.41%19228.57%
ADBE230721P004100002022-12-21 1:00PM EST2023-07-2176.8560.7062.050.00-1742.49%
ADBE240119P004100002023-01-23 2:45PM EST2024-01-1965.1556.0557.200.00-97426.09%
ADBE250117P004100002023-02-03 11:31AM EST2025-01-1766.0067.3070.00+1.00+1.54%324424.36%