Deutsche Märkte geschlossen
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) BTC-EUR
40.815,27 +1.859,10 (+4,77%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:410.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00410000 | 2023-12-01 10:53AM EST | 2023-12-15 | 197.17 | 190.95 | 194.75 | 0.00 | - | 2 | 40 | 106.54% |
| ADBE240119C00410000 | 2023-12-05 9:36AM EST | 2024-01-19 | 186.20 | 193.75 | 198.10 | -6.86 | -3.55% | 1 | 1,003 | 72.16% |
| ADBE240216C00410000 | 2023-11-24 10:06AM EST | 2024-02-16 | 213.20 | 195.60 | 200.20 | 0.00 | - | 6 | 8 | 63.04% |
| ADBE240315C00410000 | 2023-11-16 10:10AM EST | 2024-03-15 | 199.56 | 198.70 | 202.50 | 0.00 | - | 1 | 5 | 59.63% |
| ADBE240419C00410000 | 2023-10-02 10:40AM EST | 2024-04-19 | 133.60 | 152.65 | 155.95 | 0.00 | - | 20 | 13 | 0.00% |
| ADBE240621C00410000 | 2023-11-13 9:40AM EST | 2024-06-21 | 199.80 | 206.05 | 213.40 | 0.00 | - | 1 | 90 | 53.91% |
| ADBE250117C00410000 | 2023-11-27 11:48AM EST | 2025-01-17 | 250.14 | 227.10 | 235.00 | 0.00 | - | 1 | 552 | 52.22% |
| ADBE250620C00410000 | 2023-10-25 9:39AM EST | 2025-06-20 | 183.97 | 249.20 | 269.10 | 0.00 | - | 1 | 2 | 58.93% |
| ADBE260116C00410000 | 2023-11-03 2:05PM EST | 2026-01-16 | 230.98 | 260.25 | 268.70 | 0.00 | - | 3 | 4 | 52.56% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00410000 | 2023-11-16 9:59AM EST | 2023-12-08 | 0.13 | 0.00 | 4.25 | 0.00 | - | 1 | 13 | 217.68% |
| ADBE231215P00410000 | 2023-12-04 3:25PM EST | 2023-12-15 | 0.11 | 0.00 | 0.21 | -0.03 | -21.43% | 2 | 527 | 84.96% |
| ADBE231222P00410000 | 2023-11-27 2:31PM EST | 2023-12-22 | 0.12 | 0.02 | 0.19 | 0.00 | - | 3 | 3 | 66.41% |
| ADBE231229P00410000 | 2023-11-21 3:30PM EST | 2023-12-29 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 56.93% |
| ADBE240119P00410000 | 2023-12-04 1:56PM EST | 2024-01-19 | 0.41 | 0.36 | 0.52 | 0.00 | - | 2 | 953 | 50.68% |
| ADBE240216P00410000 | 2023-11-21 9:50AM EST | 2024-02-16 | 1.00 | 0.84 | 1.03 | 0.00 | - | 1 | 29 | 44.41% |
| ADBE240315P00410000 | 2023-12-05 2:42PM EST | 2024-03-15 | 1.87 | 1.72 | 1.95 | +0.47 | +33.57% | 2 | 46 | 42.39% |
| ADBE240419P00410000 | 2023-11-10 12:43PM EST | 2024-04-19 | 4.98 | 2.89 | 3.20 | 0.00 | - | 3 | 46 | 40.49% |
| ADBE240621P00410000 | 2023-12-01 9:32AM EST | 2024-06-21 | 5.30 | 5.70 | 5.90 | 0.00 | - | 2 | 494 | 38.74% |
| ADBE240719P00410000 | 2023-11-30 11:07AM EST | 2024-07-19 | 6.15 | 6.60 | 7.65 | 0.00 | - | - | 6 | 38.89% |
| ADBE240920P00410000 | 2023-12-01 2:00PM EST | 2024-09-20 | 8.50 | 9.35 | 9.75 | 0.00 | - | 7 | 143 | 36.92% |
| ADBE250117P00410000 | 2023-12-05 1:20PM EST | 2025-01-17 | 15.11 | 13.55 | 16.95 | +2.51 | +19.92% | 1 | 493 | 37.25% |
| ADBE250620P00410000 | 2023-11-22 11:59AM EST | 2025-06-20 | 18.41 | 19.65 | 23.30 | 0.00 | - | 1 | 32 | 35.77% |
| ADBE260116P00410000 | 2023-11-16 10:02AM EST | 2026-01-16 | 27.57 | 22.25 | 30.50 | 0.00 | - | 10 | 36 | 34.12% |
