Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.284,71 -2.354,00 (-5,79%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:430.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00430000 | 2023-12-08 11:27AM EST | 2023-12-15 | 173.30 | 193.25 | 197.60 | 0.00 | - | 1 | 42 | 133.59% |
| ADBE240119C00430000 | 2023-12-11 9:30AM EST | 2024-01-19 | 188.13 | 196.65 | 200.75 | +9.17 | +5.12% | 2 | 3,597 | 74.11% |
| ADBE240216C00430000 | 2023-11-02 1:46PM EST | 2024-02-16 | 141.35 | 186.80 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240315C00430000 | 2023-10-31 11:00AM EST | 2024-03-15 | 117.89 | 187.90 | 194.15 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE240419C00430000 | 2023-10-11 9:17AM EST | 2024-04-19 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE240621C00430000 | 2023-12-04 2:22PM EST | 2024-06-21 | 194.00 | 212.85 | 215.95 | 0.00 | - | 1 | 76 | 54.79% |
| ADBE250117C00430000 | 2023-11-15 10:15AM EST | 2025-01-17 | 215.60 | 233.00 | 236.00 | 0.00 | - | 1 | 150 | 51.09% |
| ADBE250620C00430000 | 2023-12-11 12:57PM EST | 2025-06-20 | 250.98 | 244.45 | 251.35 | +19.32 | +8.34% | 3 | 6 | 50.21% |
| ADBE260116C00430000 | 2023-11-06 12:51PM EST | 2026-01-16 | 213.31 | 232.70 | 238.95 | 0.00 | - | 1 | 2 | 38.99% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00430000 | 2023-12-11 3:41PM EST | 2023-12-15 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 29 | 199 | 107.03% |
| ADBE231222P00430000 | 2023-11-09 2:07PM EST | 2023-12-22 | 0.81 | 0.00 | 0.29 | 0.00 | - | - | 1 | 81.93% |
| ADBE231229P00430000 | 2023-11-20 9:59AM EST | 2023-12-29 | 0.42 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 62.89% |
| ADBE240105P00430000 | 2023-12-11 10:19AM EST | 2024-01-05 | 0.30 | 0.01 | 0.15 | +0.13 | +76.47% | 8 | 59 | 52.15% |
| ADBE240119P00430000 | 2023-12-11 10:19AM EST | 2024-01-19 | 0.36 | 0.10 | 0.52 | -0.05 | -12.20% | 1 | 1,131 | 52.78% |
| ADBE240216P00430000 | 2023-11-27 10:07AM EST | 2024-02-16 | 1.15 | 0.72 | 0.91 | 0.00 | - | 10 | 40 | 44.07% |
| ADBE240315P00430000 | 2023-12-08 1:25PM EST | 2024-03-15 | 2.15 | 1.59 | 1.83 | 0.00 | - | 1 | 70 | 41.90% |
| ADBE240419P00430000 | 2023-12-11 3:44PM EST | 2024-04-19 | 2.98 | 2.76 | 3.05 | -4.52 | -60.27% | 33 | 593 | 39.75% |
| ADBE240621P00430000 | 2023-12-11 12:16PM EST | 2024-06-21 | 5.65 | 5.55 | 5.95 | -1.20 | -17.52% | 14 | 192 | 38.21% |
| ADBE240719P00430000 | 2023-12-11 1:49PM EST | 2024-07-19 | 6.65 | 6.45 | 7.15 | -1.11 | -14.30% | 14 | 7 | 37.50% |
| ADBE240920P00430000 | 2023-12-11 1:56PM EST | 2024-09-20 | 9.60 | 5.50 | 11.00 | -1.55 | -13.90% | 2 | 12 | 37.49% |
| ADBE250117P00430000 | 2023-11-30 10:06AM EST | 2025-01-17 | 12.56 | 13.85 | 15.20 | 0.00 | - | 3 | 220 | 34.97% |
| ADBE250620P00430000 | 2023-12-11 1:52PM EST | 2025-06-20 | 21.18 | 20.40 | 22.05 | -12.62 | -37.34% | 4 | 45 | 34.05% |
| ADBE260116P00430000 | 2023-11-29 2:05PM EST | 2026-01-16 | 27.91 | 25.60 | 28.45 | 0.00 | - | 1 | 6 | 32.15% |
