Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00420000 | 2024-07-05 1:35PM EDT | 2024-08-16 | 161.27 | 122.15 | 126.25 | 0.00 | - | 1 | 9 | 66.57% |
| ADBE240920C00420000 | 2024-07-18 11:47AM EDT | 2024-09-20 | 144.02 | 126.30 | 129.60 | 0.00 | - | 1 | 4 | 53.92% |
| ADBE241018C00420000 | 2024-07-16 1:34PM EDT | 2024-10-18 | 151.51 | 129.05 | 132.20 | 0.00 | - | 2 | 11 | 52.65% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 89.75 | 73.70 | 80.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE250117C00420000 | 2024-07-24 9:37AM EDT | 2025-01-17 | 134.95 | 139.25 | 142.90 | -5.80 | -4.12% | 1 | 754 | 48.51% |
| ADBE250321C00420000 | 2024-07-11 2:09PM EDT | 2025-03-21 | 164.40 | 145.75 | 150.45 | 0.00 | - | 2 | 43 | 48.01% |
| ADBE250620C00420000 | 2024-07-09 2:15PM EDT | 2025-06-20 | 178.92 | 153.00 | 158.55 | 0.00 | - | 4 | 29 | 46.38% |
| ADBE260116C00420000 | 2024-07-24 1:21PM EDT | 2026-01-16 | 170.00 | 172.00 | 179.65 | 0.00 | - | 1 | 4 | 46.95% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 2026-06-18 | 131.43 | 217.00 | 226.00 | 0.00 | - | 1 | 2 | 59.63% |
| ADBE261218C00420000 | 2024-07-19 12:17PM EDT | 2026-12-18 | 216.08 | 200.00 | 210.00 | 0.00 | - | 3 | 4 | 48.58% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00420000 | 2024-07-10 11:50AM EDT | 2024-08-02 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 77.73% |
| ADBE240809P00420000 | 2024-07-25 1:39PM EDT | 2024-08-09 | 0.23 | 0.05 | 0.61 | 0.00 | - | 78 | 79 | 61.04% |
| ADBE240816P00420000 | 2024-07-26 9:42AM EDT | 2024-08-16 | 0.49 | 0.02 | 0.88 | +0.07 | +16.67% | 1 | 483 | 52.20% |
| ADBE240920P00420000 | 2024-07-25 9:54AM EDT | 2024-09-20 | 1.96 | 0.94 | 2.66 | -0.11 | -5.31% | 1 | 1,116 | 44.67% |
| ADBE241018P00420000 | 2024-07-23 3:51PM EDT | 2024-10-18 | 2.40 | 1.83 | 2.79 | +0.58 | +31.87% | 2 | 491 | 36.89% |
| ADBE241115P00420000 | 2024-07-26 2:56PM EDT | 2024-11-15 | 3.80 | 2.87 | 4.95 | +1.55 | +68.89% | 11 | 2 | 37.00% |
| ADBE241220P00420000 | 2024-07-24 10:41AM EDT | 2024-12-20 | 6.10 | 5.60 | 6.70 | 0.00 | - | 8 | 138 | 35.27% |
| ADBE250117P00420000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 7.35 | 6.80 | 8.60 | +0.05 | +0.68% | 2 | 1,801 | 34.98% |
| ADBE250321P00420000 | 2024-07-24 1:54PM EDT | 2025-03-21 | 10.85 | 9.90 | 12.05 | 0.00 | - | 5 | 360 | 33.71% |
| ADBE250620P00420000 | 2024-07-16 3:29PM EDT | 2025-06-20 | 11.79 | 12.10 | 19.50 | 0.00 | - | 4 | 294 | 34.68% |
| ADBE260116P00420000 | 2024-07-23 12:23PM EDT | 2026-01-16 | 22.90 | 21.25 | 28.65 | 0.00 | - | 2 | 308 | 32.27% |
| ADBE260618P00420000 | 2024-06-27 11:59AM EDT | 2026-06-18 | 32.85 | 29.35 | 35.40 | 0.00 | - | 1 | 1 | 31.67% |
| ADBE261218P00420000 | 2024-07-11 11:29AM EDT | 2026-12-18 | 35.90 | 35.00 | 43.05 | 0.00 | - | 4 | 33 | 31.28% |
