Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.065,30 +509,69 (+0,86%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00475000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 6.00 | 6.15 | 6.45 | +1.25 | +26.32% | 280 | 604 | 29.30% |
| ADBE240426C00475000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 10.62 | 10.40 | 10.80 | +2.22 | +26.43% | 102 | 126 | 30.90% |
| ADBE240503C00475000 | 2024-04-16 1:31PM EDT | 2024-05-03 | 14.00 | 13.35 | 14.95 | +2.65 | +23.35% | 49 | 70 | 34.02% |
| ADBE240510C00475000 | 2024-04-16 12:55PM EDT | 2024-05-10 | 16.28 | 15.60 | 17.50 | +3.18 | +24.27% | 8 | 28 | 34.01% |
| ADBE240517C00475000 | 2024-04-16 3:56PM EDT | 2024-05-17 | 17.87 | 17.85 | 18.30 | +2.92 | +19.53% | 116 | 139 | 31.48% |
| ADBE240524C00475000 | 2024-04-16 12:05PM EDT | 2024-05-24 | 19.44 | 19.55 | 21.30 | -0.36 | -1.82% | 8 | 7 | 33.36% |
| ADBE240531C00475000 | 2024-04-16 2:16PM EDT | 2024-05-31 | 22.24 | 21.10 | 23.25 | +3.14 | +16.44% | 18 | 117 | 33.62% |
| ADBE240621C00475000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 32.30 | 31.75 | 32.25 | +3.63 | +12.66% | 58 | 190 | 38.96% |
| ADBE240920C00475000 | 2024-04-15 10:12AM EDT | 2024-09-20 | 46.00 | 47.65 | 50.20 | 0.00 | - | 1 | 4 | 39.83% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00475000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 4.68 | 4.45 | 4.85 | -4.42 | -48.57% | 368 | 1,335 | 27.38% |
| ADBE240426P00475000 | 2024-04-16 3:49PM EDT | 2024-04-26 | 7.85 | 8.20 | 8.60 | -4.10 | -34.31% | 87 | 207 | 27.92% |
| ADBE240503P00475000 | 2024-04-16 3:22PM EDT | 2024-05-03 | 11.38 | 10.40 | 11.55 | -3.92 | -25.62% | 23 | 202 | 28.85% |
| ADBE240510P00475000 | 2024-04-16 12:02PM EDT | 2024-05-10 | 13.50 | 12.45 | 13.25 | -3.00 | -18.18% | 3 | 46 | 27.90% |
| ADBE240517P00475000 | 2024-04-16 3:00PM EDT | 2024-05-17 | 13.84 | 14.25 | 14.65 | -3.36 | -19.53% | 126 | 716 | 27.16% |
| ADBE240524P00475000 | 2024-04-15 2:40PM EDT | 2024-05-24 | 19.06 | 14.55 | 16.65 | +0.33 | +1.76% | 2 | 81 | 27.83% |
| ADBE240531P00475000 | 2024-04-16 2:59PM EDT | 2024-05-31 | 16.25 | 16.10 | 17.75 | -0.69 | -4.07% | 3 | 6 | 27.26% |
| ADBE240621P00475000 | 2024-04-16 3:15PM EDT | 2024-06-21 | 26.10 | 25.55 | 26.05 | -3.21 | -10.95% | 88 | 646 | 32.82% |
| ADBE240920P00475000 | 2024-04-12 2:05PM EDT | 2024-09-20 | 37.40 | 34.80 | 38.20 | 0.00 | - | 2 | 194 | 31.15% |
