Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.086,80 -236,43 (-0,38%) CMC Crypto 200
1.427,61 +12,85 (+0,91%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00480000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 2.17 | 2.21 | 2.41 | +0.78 | +56.12% | 600 | 1,182 | 26.17% |
| ADBE240503C00480000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 5.70 | 5.65 | 5.95 | +1.85 | +48.05% | 176 | 367 | 27.46% |
| ADBE240510C00480000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 7.99 | 6.70 | 9.25 | +1.54 | +23.88% | 86 | 128 | 29.57% |
| ADBE240517C00480000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 10.30 | 10.30 | 10.65 | +1.99 | +23.95% | 342 | 1,067 | 27.97% |
| ADBE240524C00480000 | 2024-04-23 2:06PM EDT | 2024-05-24 | 12.58 | 12.05 | 13.80 | +1.73 | +15.94% | 3 | 14 | 30.42% |
| ADBE240531C00480000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 14.35 | 13.55 | 15.60 | +2.55 | +21.61% | 3 | 32 | 30.49% |
| ADBE240621C00480000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 25.05 | 24.55 | 25.05 | +2.80 | +12.58% | 47 | 772 | 36.96% |
| ADBE240719C00480000 | 2024-04-23 12:29PM EDT | 2024-07-19 | 28.35 | 29.10 | 29.55 | +1.45 | +5.39% | 40 | 395 | 35.38% |
| ADBE240816C00480000 | 2024-04-23 1:26PM EDT | 2024-08-16 | 32.85 | 33.65 | 34.00 | +1.95 | +6.31% | 28 | 96 | 34.99% |
| ADBE240920C00480000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 39.60 | 41.40 | 41.70 | +0.74 | +1.90% | 6 | 49 | 37.02% |
| ADBE241018C00480000 | 2024-04-22 3:53PM EDT | 2024-10-18 | 42.15 | 44.85 | 47.15 | 0.00 | - | 4 | 27 | 38.14% |
| ADBE241220C00480000 | 2024-04-23 10:46AM EDT | 2024-12-20 | 54.05 | 55.20 | 56.85 | -5.05 | -8.54% | 3 | 27 | 39.14% |
| ADBE250117C00480000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 56.10 | 58.55 | 60.45 | 0.00 | - | 27 | 421 | 39.29% |
| ADBE250321C00480000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 65.88 | 66.15 | 69.20 | -12.32 | -15.75% | 1 | 14 | 40.28% |
| ADBE250620C00480000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 72.62 | 75.20 | 80.50 | 0.00 | - | 1 | 105 | 41.33% |
| ADBE260116C00480000 | 2024-04-23 10:04AM EDT | 2026-01-16 | 97.10 | 97.35 | 102.05 | +1.37 | +1.43% | 2 | 36 | 42.68% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 109.45 | 117.65 | 0.00 | - | 2 | 3 | 44.16% |
| ADBE261218C00480000 | 2024-04-19 12:21PM EDT | 2026-12-18 | 123.51 | 122.00 | 132.00 | 0.00 | - | 11 | 12 | 44.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00480000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 9.60 | 8.85 | 9.55 | -4.59 | -32.35% | 26 | 310 | 26.41% |
| ADBE240503P00480000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 12.40 | 11.95 | 12.40 | -4.06 | -24.67% | 83 | 207 | 25.39% |
| ADBE240510P00480000 | 2024-04-23 3:04PM EDT | 2024-05-10 | 13.60 | 13.70 | 14.90 | -4.65 | -25.48% | 4 | 69 | 26.04% |
| ADBE240517P00480000 | 2024-04-23 2:51PM EDT | 2024-05-17 | 15.16 | 15.65 | 16.00 | -5.24 | -25.69% | 42 | 1,223 | 24.37% |
| ADBE240524P00480000 | 2024-04-22 9:57AM EDT | 2024-05-24 | 21.68 | 15.30 | 18.00 | 0.00 | - | 15 | 33 | 25.18% |
| ADBE240531P00480000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 18.40 | 17.05 | 19.15 | -5.55 | -23.17% | 7 | 16 | 24.70% |
| ADBE240621P00480000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 29.20 | 27.45 | 27.85 | -4.00 | -12.05% | 3 | 1,688 | 31.35% |
| ADBE240719P00480000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 30.20 | 30.35 | 30.80 | -4.15 | -12.08% | 19 | 310 | 29.07% |
| ADBE240816P00480000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 33.41 | 33.05 | 33.55 | -3.25 | -8.87% | 12 | 222 | 27.91% |
| ADBE240920P00480000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 40.65 | 38.35 | 38.75 | -0.85 | -2.05% | 4 | 311 | 28.75% |
| ADBE241018P00480000 | 2024-04-23 1:01PM EDT | 2024-10-18 | 41.79 | 39.15 | 41.30 | -3.92 | -8.58% | 3 | 62 | 28.34% |
| ADBE241220P00480000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 47.00 | 45.35 | 47.55 | -6.00 | -11.32% | 6 | 115 | 28.45% |
| ADBE250117P00480000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 48.55 | 47.25 | 49.40 | -5.95 | -10.92% | 7 | 656 | 28.07% |
| ADBE250321P00480000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 57.58 | 49.95 | 54.05 | 0.00 | - | 5 | 126 | 27.87% |
| ADBE250620P00480000 | 2024-04-16 10:30AM EDT | 2025-06-20 | 60.40 | 55.90 | 61.85 | 0.00 | - | 60 | 442 | 28.55% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 68.45 | 72.10 | 0.00 | - | 5 | 71 | 27.51% |
| ADBE260618P00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 77.60 | 73.55 | 80.90 | 0.00 | - | - | 2 | 27.91% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 79.25 | 86.70 | 0.00 | - | 8 | 53 | 27.06% |
