Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.678,68 +19,88 (+0,06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:470.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00470000 | 2023-11-24 11:20AM EST | 2023-12-08 | 146.91 | 140.65 | 144.95 | 0.00 | - | 1 | 3 | 87.40% |
| ADBE231215C00470000 | 2023-11-29 10:46AM EST | 2023-12-15 | 153.52 | 141.50 | 145.75 | 0.00 | - | 1 | 53 | 75.46% |
| ADBE231222C00470000 | 2023-11-16 10:32AM EST | 2023-12-22 | 134.14 | 142.05 | 146.40 | 0.00 | - | 2 | 2 | 66.75% |
| ADBE240119C00470000 | 2023-11-30 12:36PM EST | 2024-01-19 | 143.37 | 144.85 | 149.10 | 0.00 | - | 1 | 686 | 54.19% |
| ADBE240216C00470000 | 2023-11-21 11:13AM EST | 2024-02-16 | 149.50 | 148.15 | 153.50 | 0.00 | - | 1 | 2 | 51.51% |
| ADBE240315C00470000 | 2023-11-20 11:52AM EST | 2024-03-15 | 152.95 | 151.90 | 155.75 | 0.00 | - | 5 | 24 | 51.49% |
| ADBE240419C00470000 | 2023-12-01 10:41AM EST | 2024-04-19 | 152.67 | 156.50 | 159.90 | -5.05 | -3.20% | 2 | 16 | 49.38% |
| ADBE240621C00470000 | 2023-11-13 12:23PM EST | 2024-06-21 | 154.10 | 164.60 | 168.05 | 0.00 | - | 2 | 105 | 48.13% |
| ADBE250117C00470000 | 2023-11-30 1:04PM EST | 2025-01-17 | 189.89 | 188.40 | 193.30 | 0.00 | - | 3 | 398 | 47.50% |
| ADBE250620C00470000 | 2023-10-20 10:24AM EST | 2025-06-20 | 156.47 | 199.35 | 206.10 | 0.00 | - | 3 | 3 | 46.15% |
| ADBE260116C00470000 | 2023-11-14 1:25PM EST | 2026-01-16 | 220.73 | 219.20 | 226.95 | 0.00 | - | 3 | 2 | 47.09% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00470000 | 2023-11-22 1:25PM EST | 2023-12-08 | 0.09 | 0.00 | 0.29 | 0.00 | - | 6 | 7 | 78.71% |
| ADBE231215P00470000 | 2023-12-01 11:39AM EST | 2023-12-15 | 0.24 | 0.17 | 0.28 | -0.53 | -68.83% | 1 | 343 | 58.74% |
| ADBE231222P00470000 | 2023-11-27 11:19AM EST | 2023-12-22 | 0.43 | 0.23 | 0.34 | 0.00 | - | 2 | 6 | 50.71% |
| ADBE231229P00470000 | 2023-11-22 9:56AM EST | 2023-12-29 | 0.68 | 0.34 | 0.60 | 0.00 | - | 2 | 6 | 47.78% |
| ADBE240119P00470000 | 2023-12-01 10:34AM EST | 2024-01-19 | 1.12 | 0.94 | 1.11 | -0.01 | -0.88% | 2 | 866 | 40.05% |
| ADBE240216P00470000 | 2023-11-28 3:48PM EST | 2024-02-16 | 2.10 | 2.17 | 2.37 | 0.00 | - | 4 | 77 | 37.13% |
| ADBE240315P00470000 | 2023-11-30 3:12PM EST | 2024-03-15 | 4.20 | 3.95 | 4.10 | 0.00 | - | 4 | 69 | 36.15% |
| ADBE240419P00470000 | 2023-11-30 11:35AM EST | 2024-04-19 | 6.50 | 6.10 | 6.25 | 0.00 | - | 3 | 168 | 35.06% |
| ADBE240621P00470000 | 2023-11-30 9:40AM EST | 2024-06-21 | 11.25 | 10.60 | 10.85 | +0.90 | +8.70% | 1 | 547 | 34.54% |
| ADBE240920P00470000 | 2023-11-30 12:09PM EST | 2024-09-20 | 14.50 | 14.15 | 16.55 | 0.00 | - | 1 | 27 | 33.41% |
| ADBE250117P00470000 | 2023-12-01 10:57AM EST | 2025-01-17 | 23.00 | 22.65 | 24.20 | -0.85 | -3.56% | 1 | 152 | 32.95% |
| ADBE250620P00470000 | 2023-11-27 9:42AM EST | 2025-06-20 | 30.20 | 27.45 | 33.35 | 0.00 | - | 5 | 21 | 32.59% |
| ADBE260116P00470000 | 2023-10-25 10:25AM EST | 2026-01-16 | 60.15 | 36.45 | 39.15 | 0.00 | - | - | 0 | 30.15% |
