Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.806,96 +53,65 (+0,14%) Gold
2.399,80 +11,40 (+0,48%) EUR/USD
1,0655 -0,0019 (-0,18%) Bitcoin EUR
59.683,12 +3.175,86 (+5,62%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:430.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00430000 | 2024-04-17 1:35PM EDT | 2024-04-19 | 41.00 | 42.55 | 49.05 | 0.00 | - | 7 | 12 | 101.07% |
| ADBE240517C00430000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 48.50 | 48.75 | 49.90 | 0.00 | - | 2 | 6 | 39.90% |
| ADBE240621C00430000 | 2024-04-18 12:14PM EDT | 2024-06-21 | 59.85 | 58.50 | 59.20 | +0.10 | +0.17% | 1 | 76 | 42.57% |
| ADBE240719C00430000 | 2024-04-15 11:12AM EDT | 2024-07-19 | 65.27 | 62.50 | 63.95 | 0.00 | - | 1 | 2 | 41.55% |
| ADBE240816C00430000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 66.82 | 66.90 | 68.25 | 0.00 | - | 4 | 6 | 41.02% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 72.60 | 74.65 | 0.00 | - | 1 | 5 | 42.02% |
| ADBE241018C00430000 | 2024-03-15 3:13PM EDT | 2024-10-18 | 95.15 | 76.65 | 78.60 | 0.00 | - | - | 2 | 42.00% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 43.37% |
| ADBE250117C00430000 | 2024-04-05 10:28AM EDT | 2025-01-17 | 95.65 | 89.75 | 91.15 | 0.00 | - | 6 | 153 | 42.85% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 96.75 | 99.20 | 0.00 | - | 1 | 61 | 43.53% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 107.05 | 109.90 | 0.00 | - | 1 | 5 | 44.39% |
| ADBE260116C00430000 | 2024-02-16 3:52PM EDT | 2026-01-16 | 193.00 | 140.00 | 145.40 | 0.00 | - | 1 | 2 | 50.94% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 151.05 | 159.00 | 0.00 | - | 7 | 15 | 47.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00430000 | 2024-04-18 11:56AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.18 | -0.08 | -88.89% | 2 | 718 | 59.96% |
| ADBE240426P00430000 | 2024-04-17 10:51AM EDT | 2024-04-26 | 0.51 | 0.13 | 0.50 | 0.00 | - | 13 | 213 | 37.09% |
| ADBE240503P00430000 | 2024-04-18 11:24AM EDT | 2024-05-03 | 0.74 | 0.56 | 0.93 | -0.38 | -33.93% | 1 | 79 | 31.74% |
| ADBE240510P00430000 | 2024-04-18 11:01AM EDT | 2024-05-10 | 1.40 | 1.45 | 1.60 | -0.74 | -34.58% | 5 | 27 | 30.30% |
| ADBE240517P00430000 | 2024-04-18 12:45PM EDT | 2024-05-17 | 2.29 | 2.23 | 2.35 | -0.31 | -12.06% | 89 | 1,842 | 29.59% |
| ADBE240524P00430000 | 2024-04-16 10:55AM EDT | 2024-05-24 | 4.00 | 2.72 | 3.45 | 0.00 | - | 1 | 16 | 30.11% |
| ADBE240621P00430000 | 2024-04-18 12:05PM EDT | 2024-06-21 | 9.30 | 9.55 | 9.75 | -0.75 | -7.46% | 8 | 340 | 34.41% |
| ADBE240719P00430000 | 2024-04-18 11:08AM EDT | 2024-07-19 | 12.05 | 12.20 | 12.70 | -0.55 | -4.37% | 19 | 98 | 32.74% |
| ADBE240816P00430000 | 2024-04-18 12:28PM EDT | 2024-08-16 | 14.50 | 14.55 | 14.85 | -0.25 | -1.69% | 7 | 96 | 31.15% |
| ADBE240920P00430000 | 2024-04-18 10:42AM EDT | 2024-09-20 | 19.00 | 18.90 | 19.30 | -0.16 | -0.84% | 2 | 554 | 31.75% |
| ADBE241018P00430000 | 2024-04-17 1:54PM EDT | 2024-10-18 | 21.40 | 21.00 | 21.40 | 0.00 | - | 2 | 54 | 31.07% |
| ADBE241220P00430000 | 2024-04-16 11:16AM EDT | 2024-12-20 | 26.95 | 26.60 | 27.40 | 0.00 | - | 1 | 150 | 31.26% |
| ADBE250117P00430000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 28.82 | 28.25 | 28.80 | +0.12 | +0.42% | 73 | 309 | 30.60% |
| ADBE250321P00430000 | 2024-04-12 9:53AM EDT | 2025-03-21 | 32.60 | 32.20 | 33.55 | 0.00 | - | 13 | 46 | 30.54% |
| ADBE250620P00430000 | 2024-04-12 9:54AM EDT | 2025-06-20 | 37.90 | 37.45 | 39.90 | 0.00 | - | 25 | 372 | 30.57% |
| ADBE260116P00430000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 47.64 | 47.00 | 50.05 | 0.00 | - | 1 | 37 | 29.55% |
| ADBE261218P00430000 | 2024-03-27 3:27PM EDT | 2026-12-18 | 55.79 | 57.45 | 64.65 | 0.00 | - | 8 | 25 | 29.14% |
