Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.395,09 -1.869,16 (-3,21%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00470000 | 2024-05-10 12:34PM EDT | 2024-05-17 | 16.60 | 15.20 | 17.70 | +0.25 | +1.53% | 21 | 498 | 39.62% |
| ADBE240524C00470000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 17.82 | 16.80 | 18.90 | -0.23 | -1.27% | 1 | 64 | 31.58% |
| ADBE240531C00470000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 19.35 | 18.35 | 20.60 | -1.06 | -5.19% | 1 | 458 | 29.81% |
| ADBE240607C00470000 | 2024-05-07 11:09AM EDT | 2024-06-07 | 32.48 | 21.55 | 22.90 | 0.00 | - | 1 | 5 | 30.44% |
| ADBE240614C00470000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 31.49 | 30.60 | 32.40 | 0.00 | - | 2 | 2 | 43.88% |
| ADBE240621C00470000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 32.70 | 30.85 | 32.70 | +0.33 | +1.02% | 12 | 283 | 40.53% |
| ADBE240719C00470000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 36.65 | 36.10 | 38.70 | -5.35 | -12.74% | 2 | 211 | 38.73% |
| ADBE240816C00470000 | 2024-05-10 9:56AM EDT | 2024-08-16 | 43.90 | 38.40 | 43.65 | +1.00 | +2.33% | 3 | 93 | 37.83% |
| ADBE240920C00470000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 50.00 | 50.75 | 51.80 | 0.00 | - | 4 | 63 | 39.67% |
| ADBE241018C00470000 | 2024-05-09 12:19PM EDT | 2024-10-18 | 55.92 | 53.35 | 55.95 | +0.52 | +0.94% | 1 | 38 | 39.39% |
| ADBE241220C00470000 | 2024-05-09 1:39PM EDT | 2024-12-20 | 65.71 | 65.25 | 66.60 | 0.00 | - | 2 | 63 | 40.66% |
| ADBE250117C00470000 | 2024-05-10 1:59PM EDT | 2025-01-17 | 70.71 | 67.45 | 70.30 | -6.69 | -8.64% | 157 | 715 | 40.71% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 75.45 | 79.60 | 0.00 | - | 1 | 34 | 41.79% |
| ADBE250620C00470000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 97.00 | 85.15 | 90.05 | 0.00 | - | 2 | 32 | 42.15% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 107.70 | 110.65 | 0.00 | - | 1 | 19 | 42.84% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 132.00 | 141.00 | 0.00 | - | 13 | 17 | 44.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00470000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.88 | 2.58 | 3.25 | +0.39 | +15.66% | 687 | 1,017 | 30.13% |
| ADBE240524P00470000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 4.96 | 4.55 | 5.00 | +0.16 | +3.33% | 36 | 153 | 26.78% |
| ADBE240531P00470000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 6.26 | 6.10 | 6.95 | +0.26 | +4.33% | 20 | 148 | 26.60% |
| ADBE240607P00470000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 8.10 | 6.00 | 8.60 | +0.35 | +4.52% | 3 | 59 | 26.41% |
| ADBE240614P00470000 | 2024-05-10 3:10PM EDT | 2024-06-14 | 16.23 | 15.40 | 16.40 | +0.30 | +1.88% | 16 | 67 | 37.43% |
| ADBE240621P00470000 | 2024-05-10 1:48PM EDT | 2024-06-21 | 16.32 | 16.65 | 17.55 | -0.60 | -3.55% | 5 | 1,308 | 36.00% |
| ADBE240719P00470000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 20.85 | 20.05 | 21.40 | +1.95 | +10.32% | 7 | 431 | 32.61% |
| ADBE240816P00470000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 22.75 | 23.30 | 23.70 | +0.75 | +3.41% | 11 | 242 | 29.95% |
| ADBE240920P00470000 | 2024-05-09 1:57PM EDT | 2024-09-20 | 28.58 | 29.15 | 31.10 | 0.00 | - | 2 | 191 | 32.26% |
| ADBE241018P00470000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 31.30 | 31.15 | 32.25 | +2.70 | +9.44% | 22 | 477 | 30.25% |
| ADBE241220P00470000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 35.45 | 37.75 | 40.60 | 0.00 | - | 3 | 104 | 31.33% |
| ADBE250117P00470000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 39.33 | 39.45 | 42.50 | -0.27 | -0.68% | 10 | 515 | 30.76% |
| ADBE250321P00470000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 45.60 | 43.30 | 46.05 | 0.00 | - | 15 | 84 | 29.55% |
| ADBE250620P00470000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 50.58 | 48.75 | 51.35 | +3.78 | +8.08% | 1 | 109 | 28.72% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 59.35 | 64.25 | 0.00 | - | 1 | 187 | 28.64% |
| ADBE261218P00470000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 70.01 | 68.00 | 78.00 | 0.00 | - | 1 | 31 | 27.63% |
