Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
504,60+0,20 (+0,04%)
Börsenschluss: 04:00PM EDT
504,55 -0,05 (-0,01%)
Nachbörse: 04:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:460.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240328C004600002024-03-27 12:38PM EDT2024-03-2842.0140.5549.000.00-1687.30%
ADBE240405C004600002024-03-25 3:23PM EDT2024-04-0547.6741.4049.750.00-5966.36%
ADBE240412C004600002024-03-28 2:06PM EDT2024-04-1245.7042.4549.70+1.60+3.63%6449.59%
ADBE240419C004600002024-03-27 3:01PM EDT2024-04-1950.0046.0549.45+4.42+9.70%210640.58%
ADBE240426C004600002024-03-25 12:43PM EDT2024-04-2655.0044.9550.850.00-1339.22%
ADBE240517C004600002024-03-21 11:09AM EDT2024-05-1758.9548.6554.950.00-21437.57%
ADBE240621C004600002024-03-19 1:50PM EDT2024-06-2176.2160.2564.200.00-59540.54%
ADBE240719C004600002024-03-18 2:33PM EDT2024-07-1976.8064.1068.450.00-2639.60%
ADBE240816C004600002024-03-22 2:25PM EDT2024-08-1668.0569.1574.600.00-122141.05%
ADBE240920C004600002024-03-15 2:54PM EDT2024-09-2071.9076.9578.800.00-293040.13%
ADBE241018C004600002024-03-22 2:27PM EDT2024-10-1879.0079.7583.950.00-7841.09%
ADBE241220C004600002024-03-28 1:28PM EDT2024-12-2089.6590.0093.00-0.03-0.03%52241.73%
ADBE250117C004600002024-03-22 11:58AM EDT2025-01-1792.7094.3096.600.00-228941.89%
ADBE250321C004600002024-03-18 11:31AM EDT2025-03-21108.35101.00105.250.00-168442.79%
ADBE250620C004600002024-03-15 2:30PM EDT2025-06-20104.79111.30116.150.00-33043.57%
ADBE260116C004600002024-03-19 10:00AM EDT2026-01-16145.20132.45137.400.00-1544.63%
ADBE261218C004600002024-03-18 3:18PM EDT2026-12-18172.00159.30168.000.00-2346.64%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240328P004600002024-03-28 3:30PM EDT2024-03-280.010.000.01-0.07-87.50%1381,12357.81%
ADBE240405P004600002024-03-28 3:39PM EDT2024-04-050.140.100.54-0.06-30.00%7227735.50%
ADBE240412P004600002024-03-28 3:16PM EDT2024-04-120.550.320.68-0.30-35.29%3829227.91%
ADBE240419P004600002024-03-28 3:42PM EDT2024-04-191.060.991.40-0.37-25.87%1091,17927.56%
ADBE240426P004600002024-03-28 1:09PM EDT2024-04-262.331.742.17-0.10-4.12%1812327.22%
ADBE240503P004600002024-03-28 12:05PM EDT2024-05-033.072.362.95+0.01+0.33%41326.93%
ADBE240517P004600002024-03-28 3:10PM EDT2024-05-174.403.955.25-0.50-10.20%4947928.09%
ADBE240621P004600002024-03-28 12:06PM EDT2024-06-2112.3711.5511.85+0.17+1.39%645430.92%
ADBE240719P004600002024-03-28 3:40PM EDT2024-07-1913.8513.7514.10-0.04-0.29%2514329.36%
ADBE240816P004600002024-03-28 1:53PM EDT2024-08-1617.1016.4516.85+0.90+5.56%3522528.96%
ADBE240920P004600002024-03-27 3:46PM EDT2024-09-2021.5519.6523.100.00-119031.18%
ADBE241018P004600002024-03-25 11:00AM EDT2024-10-1824.5522.2525.650.00-124730.91%
ADBE241220P004600002024-03-27 11:14AM EDT2024-12-2030.7029.8531.750.00-67731.04%
ADBE250117P004600002024-03-28 3:32PM EDT2025-01-1731.8131.6532.20-1.19-3.61%2046329.82%
ADBE250321P004600002024-03-27 11:14AM EDT2025-03-2137.3035.8036.800.00-413329.65%
ADBE250620P004600002024-03-15 2:54PM EDT2025-06-2047.9240.1043.500.00-311129.81%
ADBE260116P004600002024-03-25 9:30AM EDT2026-01-1655.9251.3055.300.00-11229.41%
ADBE261218P004600002024-03-15 11:29AM EDT2026-12-1872.5063.0072.700.00-13129.69%