Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
33.162,50 -269,01 (-0,80%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.423,18 +1.231,76 (+3,40%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:480.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00480000 | 2023-11-30 3:50PM EST | 2023-12-08 | 130.80 | 130.50 | 134.75 | +130.80 | - | - | 1 | 87.11% |
| ADBE231215C00480000 | 2023-12-01 11:02AM EST | 2023-12-15 | 128.50 | 131.80 | 135.40 | -11.09 | -7.94% | 13 | 529 | 75.71% |
| ADBE231229C00480000 | 2023-11-17 2:43PM EST | 2023-12-29 | 127.26 | 132.85 | 137.05 | 0.00 | - | 2 | 2 | 60.34% |
| ADBE240119C00480000 | 2023-12-01 9:39AM EST | 2024-01-19 | 130.80 | 136.00 | 139.15 | -15.70 | -10.72% | 1 | 939 | 53.67% |
| ADBE240216C00480000 | 2023-11-29 10:46AM EST | 2024-02-16 | 150.52 | 138.90 | 142.45 | 0.00 | - | 1 | 20 | 52.07% |
| ADBE240315C00480000 | 2023-11-22 10:05AM EST | 2024-03-15 | 149.05 | 142.85 | 146.95 | 0.00 | - | 2 | 912 | 50.72% |
| ADBE240419C00480000 | 2023-11-30 11:06AM EST | 2024-04-19 | 143.63 | 147.05 | 151.60 | 0.00 | - | 1 | 8 | 48.91% |
| ADBE240621C00480000 | 2023-12-01 11:55AM EST | 2024-06-21 | 152.64 | 157.00 | 159.80 | -3.51 | -2.25% | 1 | 123 | 47.38% |
| ADBE250117C00480000 | 2023-11-17 2:53PM EST | 2025-01-17 | 178.41 | 181.85 | 186.95 | 0.00 | - | 2 | 264 | 47.43% |
| ADBE250620C00480000 | 2023-11-29 9:30AM EST | 2025-06-20 | 212.46 | 195.10 | 201.55 | 0.00 | - | 1 | 215 | 46.68% |
| ADBE260116C00480000 | 2023-11-17 12:20PM EST | 2026-01-16 | 213.00 | 212.10 | 220.35 | 0.00 | - | 1 | 2 | 46.61% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00480000 | 2023-11-28 9:37AM EST | 2023-12-08 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 26 | 86.43% |
| ADBE231215P00480000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.30 | 0.28 | 0.36 | -0.04 | -11.76% | 21 | 369 | 61.87% |
| ADBE231222P00480000 | 2023-11-29 11:42AM EST | 2023-12-22 | 0.38 | 0.32 | 0.56 | 0.00 | - | 3 | 34 | 51.47% |
| ADBE231229P00480000 | 2023-11-21 1:24PM EST | 2023-12-29 | 1.10 | 0.45 | 0.73 | 0.00 | - | - | 1 | 47.66% |
| ADBE240105P00480000 | 2023-11-24 11:36AM EST | 2024-01-05 | 0.89 | 0.61 | 0.93 | 0.00 | - | 1 | 1 | 44.09% |
| ADBE240119P00480000 | 2023-12-01 3:35PM EST | 2024-01-19 | 1.22 | 1.19 | 1.36 | -0.06 | -4.69% | 45 | 714 | 39.62% |
| ADBE240216P00480000 | 2023-11-30 11:02AM EST | 2024-02-16 | 3.12 | 2.62 | 2.81 | 0.00 | - | 1 | 204 | 36.57% |
| ADBE240315P00480000 | 2023-12-01 2:43PM EST | 2024-03-15 | 4.75 | 4.65 | 4.85 | -0.25 | -5.00% | 8 | 142 | 35.77% |
| ADBE240419P00480000 | 2023-12-01 3:50PM EST | 2024-04-19 | 7.11 | 6.95 | 7.45 | -0.54 | -7.06% | 63 | 75 | 34.96% |
| ADBE240621P00480000 | 2023-12-01 10:48AM EST | 2024-06-21 | 12.75 | 12.00 | 13.00 | +0.60 | +4.94% | 16 | 179 | 34.90% |
| ADBE240920P00480000 | 2023-11-14 10:31AM EST | 2024-09-20 | 21.40 | 15.25 | 18.35 | 0.00 | - | - | 4 | 33.07% |
| ADBE250117P00480000 | 2023-11-29 3:12PM EST | 2025-01-17 | 24.10 | 24.65 | 26.40 | 0.00 | - | 4 | 209 | 32.63% |
| ADBE250620P00480000 | 2023-11-29 9:38AM EST | 2025-06-20 | 30.08 | 30.40 | 36.10 | 0.00 | - | 1 | 133 | 32.37% |
| ADBE260116P00480000 | 2023-11-27 12:36PM EST | 2026-01-16 | 38.30 | 39.25 | 42.65 | 0.00 | - | 10 | 35 | 30.16% |
