Deutsche Märkte öffnen in 8 Stunden 53 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
476,22+6,12 (+1,30%)
Börsenschluss: 04:00PM EDT
478,00 +1,78 (+0,37%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Strike:490.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419C004900002024-04-16 3:56PM EDT2024-04-191.241.011.30+0.24+24.00%7491,23428.47%
ADBE240426C004900002024-04-16 3:38PM EDT2024-04-264.754.204.50+1.45+43.94%7812029.60%
ADBE240503C004900002024-04-16 3:02PM EDT2024-05-037.356.857.35+1.45+24.58%235330.62%
ADBE240510C004900002024-04-16 12:59PM EDT2024-05-109.308.8511.00+1.49+19.08%67433.73%
ADBE240517C004900002024-04-16 3:42PM EDT2024-05-1711.2711.0011.35+1.92+20.53%17541030.46%
ADBE240524C004900002024-04-16 12:24PM EDT2024-05-2413.2412.4013.80-0.13-0.97%22331.66%
ADBE240531C004900002024-04-16 11:44AM EDT2024-05-3114.4414.1015.75-3.71-20.44%10132.11%
ADBE240621C004900002024-04-16 3:14PM EDT2024-06-2124.7024.6025.05+3.28+15.31%6356138.14%
ADBE240719C004900002024-04-16 2:53PM EDT2024-07-1929.8929.0529.50+3.80+14.56%820836.63%
ADBE240816C004900002024-04-16 3:58PM EDT2024-08-1633.6533.4533.85+0.45+1.36%91636.14%
ADBE240920C004900002024-04-12 3:41PM EDT2024-09-2039.8039.0542.550.00-812838.85%
ADBE241018C004900002024-04-16 2:13PM EDT2024-10-1846.0043.1045.50+4.75+11.52%534537.98%
ADBE241220C004900002024-04-16 9:59AM EDT2024-12-2052.3054.5556.95-2.75-5.00%22640.13%
ADBE250117C004900002024-04-16 10:18AM EDT2025-01-1756.1057.8059.10+1.15+2.09%124639.35%
ADBE250321C004900002024-04-16 10:50AM EDT2025-03-2165.1065.7569.05+1.93+3.06%43740.98%
ADBE250620C004900002024-04-11 1:43PM EDT2025-06-2077.0075.8080.00-5.80-7.00%27641.75%
ADBE260116C004900002024-04-11 12:55PM EDT2026-01-16103.1596.60100.250.00-13042.44%
ADBE261218C004900002024-04-12 9:46AM EDT2026-12-18127.00123.00131.950.00-13044.98%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419P004900002024-04-16 3:23PM EDT2024-04-1914.8514.0015.75-6.65-30.93%9877933.37%
ADBE240426P004900002024-04-16 3:56PM EDT2024-04-2616.5916.8519.10-6.51-28.18%5718532.42%
ADBE240503P004900002024-04-16 3:36PM EDT2024-05-0319.7917.6021.20+0.79+4.16%1248330.81%
ADBE240510P004900002024-04-16 10:16AM EDT2024-05-1021.5019.8521.60-2.70-11.16%1113327.00%
ADBE240517P004900002024-04-16 2:51PM EDT2024-05-1722.1521.1023.00-4.34-16.38%5748326.51%
ADBE240524P004900002024-04-15 9:57AM EDT2024-05-2422.7422.6524.60+0.20+0.89%12326.71%
ADBE240531P004900002024-04-16 2:11PM EDT2024-05-3123.8424.0025.95-0.98-3.95%2526.67%
ADBE240621P004900002024-04-16 3:00PM EDT2024-06-2133.4533.3533.95-3.75-10.08%1621,43432.12%
ADBE240719P004900002024-04-16 3:09PM EDT2024-07-1936.6536.2536.70-2.75-6.98%4340729.83%
ADBE240816P004900002024-04-16 10:33AM EDT2024-08-1640.6538.8039.50-1.15-2.75%225828.77%
ADBE240920P004900002024-04-15 12:13PM EDT2024-09-2042.4042.3046.200.00-29830.76%
ADBE241018P004900002024-04-12 10:56AM EDT2024-10-1848.5744.0046.950.00-1018328.90%
ADBE241220P004900002024-04-16 10:10AM EDT2024-12-2054.7050.7053.90+6.28+12.97%211729.42%
ADBE250117P004900002024-04-16 3:16PM EDT2025-01-1754.8352.5056.55-2.37-4.14%251,74029.49%
ADBE250321P004900002024-04-16 10:59AM EDT2025-03-2160.1556.4059.55+1.60+2.73%212228.26%
ADBE250620P004900002024-04-04 3:51PM EDT2025-06-2059.0659.4565.500.00-127127.99%
ADBE260116P004900002024-04-16 3:27PM EDT2026-01-1674.4072.1075.80+8.25+12.47%513827.06%
ADBE260618P004900002024-04-08 3:57PM EDT2026-06-1879.3477.1085.000.00-141327.62%
ADBE261218P004900002024-04-09 3:00PM EDT2026-12-1883.4782.0091.000.00-105926.86%