Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.196,45 +245,56 (+0,68%) Gold
2.081,10 +23,90 (+1,16%) EUR/USD
1,0880 -0,0013 (-0,12%) Bitcoin EUR
35.604,73 +933,46 (+2,69%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:35PM EST. Markt geöffnet.
Strike:490.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00490000 | 2023-11-22 11:14AM EST | 2023-12-01 | 131.25 | 115.75 | 118.55 | 0.00 | - | 1 | 6 | 179.30% |
| ADBE231208C00490000 | 2023-11-14 2:56PM EST | 2023-12-08 | 117.55 | 115.30 | 119.20 | 0.00 | - | 2 | 3 | 79.54% |
| ADBE231215C00490000 | 2023-11-29 1:56PM EST | 2023-12-15 | 133.80 | 116.20 | 119.65 | 0.00 | - | 3 | 62 | 62.92% |
| ADBE231229C00490000 | 2023-12-01 11:56AM EST | 2023-12-29 | 120.50 | 118.00 | 121.95 | +12.36 | +11.43% | 1 | 1 | 56.90% |
| ADBE240119C00490000 | 2023-11-28 12:29PM EST | 2024-01-19 | 136.67 | 120.65 | 123.90 | 0.00 | - | 1 | 806 | 48.77% |
| ADBE240216C00490000 | 2023-10-13 8:53AM EST | 2024-02-16 | 92.78 | 121.30 | 123.15 | 0.00 | - | 33 | 33 | 37.46% |
| ADBE240315C00490000 | 2023-11-20 10:18AM EST | 2024-03-15 | 135.22 | 129.60 | 131.70 | 0.00 | - | 8 | 8 | 44.87% |
| ADBE240419C00490000 | 2023-11-02 2:01PM EST | 2024-04-19 | 134.05 | 134.90 | 136.65 | +31.28 | +30.44% | 2 | 32 | 44.14% |
| ADBE240621C00490000 | 2023-11-30 2:12PM EST | 2024-06-21 | 150.70 | 144.35 | 147.30 | 0.00 | - | 5 | 164 | 45.21% |
| ADBE240920C00490000 | 2023-11-21 10:45AM EST | 2024-09-20 | 162.78 | 155.50 | 159.90 | 0.00 | - | - | 1 | 45.35% |
| ADBE250117C00490000 | 2023-11-24 9:40AM EST | 2025-01-17 | 182.81 | 169.60 | 172.40 | 0.00 | - | 1 | 79 | 44.51% |
| ADBE250620C00490000 | 2023-11-28 11:52AM EST | 2025-06-20 | 203.00 | 185.15 | 192.35 | 0.00 | - | 1 | 10 | 46.28% |
| ADBE260116C00490000 | 2023-11-20 3:36PM EST | 2026-01-16 | 216.02 | 203.20 | 209.55 | 0.00 | - | 3 | 2 | 45.57% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201P00490000 | 2023-11-29 12:25PM EST | 2023-12-01 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 149 | 149.22% |
| ADBE231208P00490000 | 2023-11-30 3:35PM EST | 2023-12-08 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 52 | 61.23% |
| ADBE231215P00490000 | 2023-12-01 10:44AM EST | 2023-12-15 | 0.40 | 0.36 | 0.48 | -0.04 | -9.09% | 1 | 293 | 51.93% |
| ADBE231222P00490000 | 2023-11-27 1:45PM EST | 2023-12-22 | 0.55 | 0.45 | 0.68 | 0.00 | - | 18 | 9 | 46.31% |
| ADBE231229P00490000 | 2023-11-27 10:33AM EST | 2023-12-29 | 0.86 | 0.64 | 0.91 | 0.00 | - | 6 | 17 | 42.43% |
| ADBE240119P00490000 | 2023-11-30 11:43AM EST | 2024-01-19 | 1.81 | 1.59 | 1.75 | 0.00 | - | 42 | 590 | 36.71% |
| ADBE240216P00490000 | 2023-11-28 11:54AM EST | 2024-02-16 | 3.14 | 3.50 | 3.65 | 0.00 | - | 11 | 125 | 34.87% |
| ADBE240315P00490000 | 2023-12-01 9:31AM EST | 2024-03-15 | 6.15 | 6.00 | 6.20 | +0.24 | +4.06% | 1 | 206 | 34.65% |
| ADBE240419P00490000 | 2023-11-29 1:46PM EST | 2024-04-19 | 7.72 | 8.55 | 8.95 | 0.00 | - | 1 | 69 | 33.75% |
| ADBE240621P00490000 | 2023-11-30 12:19PM EST | 2024-06-21 | 14.35 | 13.90 | 14.25 | +0.15 | +1.06% | 1 | 738 | 33.19% |
| ADBE240920P00490000 | 2023-11-27 10:29AM EST | 2024-09-20 | 19.55 | 18.30 | 20.85 | 0.00 | - | 5 | 5 | 32.31% |
| ADBE250117P00490000 | 2023-11-24 11:51AM EST | 2025-01-17 | 27.10 | 26.85 | 28.30 | 0.00 | - | 2 | 113 | 31.41% |
| ADBE250620P00490000 | 2023-11-24 11:38AM EST | 2025-06-20 | 35.45 | 34.75 | 37.55 | 0.00 | - | 2 | 58 | 30.97% |
| ADBE260116P00490000 | 2023-11-30 9:47AM EST | 2026-01-16 | 42.45 | 42.55 | 46.05 | 0.00 | - | 2 | 13 | 29.61% |
