Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
474,09-10,19 (-2,10%)
Börsenschluss: 04:00PM EDT
474,00 -0,09 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:470.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419C004700002024-04-12 3:59PM EDT2024-04-199.909.8510.20-7.90-44.38%5366833.09%
ADBE240426C004700002024-04-12 3:14PM EDT2024-04-2613.8013.1013.95-7.55-35.36%101833.19%
ADBE240503C004700002024-04-12 2:57PM EDT2024-05-0316.2515.6017.90-10.87-40.08%24535.79%
ADBE240510C004700002024-04-12 3:10PM EDT2024-05-1019.0016.7518.90+1.61+9.26%16132.76%
ADBE240517C004700002024-04-12 3:59PM EDT2024-05-1720.2020.1520.50-5.80-22.31%2806231.99%
ADBE240524C004700002024-04-12 2:44PM EDT2024-05-2422.4721.8522.65+1.97+9.61%16032.56%
ADBE240621C004700002024-04-12 3:39PM EDT2024-06-2133.0032.9033.40-11.83-26.39%1399438.28%
ADBE240719C004700002024-04-12 3:14PM EDT2024-07-1938.0537.4537.80-5.15-11.92%105136.84%
ADBE240816C004700002024-04-12 3:53PM EDT2024-08-1641.8241.7542.10-7.03-14.39%58236.38%
ADBE240920C004700002024-04-12 3:41PM EDT2024-09-2049.3047.5549.85-6.70-11.96%672338.41%
ADBE241018C004700002024-04-10 10:38AM EDT2024-10-1861.0052.8053.750.00-22638.35%
ADBE241220C004700002024-04-08 1:30PM EDT2024-12-2069.6063.2564.050.00-25839.86%
ADBE250117C004700002024-04-12 1:43PM EDT2025-01-1765.3066.2567.75-7.62-10.45%743740.09%
ADBE250321C004700002024-04-01 3:52PM EDT2025-03-2194.2474.2079.350.00-12142.69%
ADBE250620C004700002024-04-12 2:51PM EDT2025-06-2083.9583.1087.95-7.05-7.75%43342.23%
ADBE260116C004700002024-03-19 10:08AM EDT2026-01-16140.83102.95108.650.00-1443.22%
ADBE261218C004700002024-04-12 1:35PM EDT2026-12-18132.05130.00138.95-65.55-33.17%4245.40%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419P004700002024-04-12 3:59PM EDT2024-04-195.455.155.45+3.57+189.89%1,8011,57530.30%
ADBE240426P004700002024-04-12 3:51PM EDT2024-04-268.507.109.10+4.42+108.33%32139731.02%
ADBE240503P004700002024-04-12 3:16PM EDT2024-05-0311.009.9510.80+4.30+64.18%11221328.91%
ADBE240510P004700002024-04-12 2:15PM EDT2024-05-1012.5711.9012.45+5.22+71.02%243128.13%
ADBE240517P004700002024-04-12 3:44PM EDT2024-05-1713.5513.5013.75+4.79+54.68%19159827.34%
ADBE240524P004700002024-04-12 3:11PM EDT2024-05-2415.2814.7516.00+5.38+54.34%753328.49%
ADBE240531P004700002024-04-12 3:11PM EDT2024-05-3116.2515.4017.40-0.15-0.91%24028.39%
ADBE240621P004700002024-04-12 3:47PM EDT2024-06-2124.0523.8524.15+5.05+26.58%4590831.96%
ADBE240719P004700002024-04-12 3:42PM EDT2024-07-1926.9526.7027.00+5.40+25.06%5649129.91%
ADBE240816P004700002024-04-12 1:32PM EDT2024-08-1632.0529.3029.65+7.75+31.89%87128.76%
ADBE240920P004700002024-04-12 2:40PM EDT2024-09-2035.1332.3035.45+5.23+17.49%1417830.10%
ADBE241018P004700002024-04-12 1:26PM EDT2024-10-1839.5036.6538.15+7.23+22.40%128829.78%
ADBE241220P004700002024-04-12 12:46PM EDT2024-12-2045.2942.7044.50+8.06+21.65%58229.87%
ADBE250117P004700002024-04-12 12:57PM EDT2025-01-1747.1744.4545.20+6.87+17.05%1940328.77%
ADBE250321P004700002024-04-12 1:38PM EDT2025-03-2151.6648.7551.45+5.96+13.04%32829.45%
ADBE250620P004700002024-04-01 1:02PM EDT2025-06-2046.8051.7557.000.00-107228.91%
ADBE260116P004700002024-04-08 10:17AM EDT2026-01-1661.7762.7566.750.00-217127.69%
ADBE261218P004700002024-04-12 2:51PM EDT2026-12-1878.0077.5083.00+3.69+4.97%52827.83%