Deutsche Märkte schließen in 27 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
470,43-2,74 (-0,58%)
Ab 11:02AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:500.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419C005000002024-04-19 10:43AM EDT2024-04-190.020.020.05-0.02-50.00%352,19150.98%
ADBE240426C005000002024-04-19 10:27AM EDT2024-04-260.440.370.72-0.44-50.00%6478728.89%
ADBE240503C005000002024-04-19 10:46AM EDT2024-05-031.791.461.93-0.93-34.19%3328327.74%
ADBE240510C005000002024-04-19 10:39AM EDT2024-05-102.882.943.65-1.27-30.60%419028.68%
ADBE240517C005000002024-04-19 10:38AM EDT2024-05-174.304.554.85-1.50-25.86%521,39928.05%
ADBE240524C005000002024-04-17 11:44AM EDT2024-05-248.716.056.550.00-410228.81%
ADBE240531C005000002024-04-19 10:10AM EDT2024-05-317.437.057.90-1.74-18.97%215728.86%
ADBE240621C005000002024-04-19 10:41AM EDT2024-06-2116.2716.6516.90-2.18-11.82%361,04036.24%
ADBE240719C005000002024-04-18 3:56PM EDT2024-07-1922.9920.9521.350.00-3430435.15%
ADBE240816C005000002024-04-18 10:47AM EDT2024-08-1627.9025.2025.500.00-18634.74%
ADBE240920C005000002024-04-19 10:27AM EDT2024-09-2032.0632.2533.20-2.49-7.21%227836.95%
ADBE241018C005000002024-04-18 2:28PM EDT2024-10-1839.0035.9536.800.00-214936.74%
ADBE241220C005000002024-04-18 1:11PM EDT2024-12-2047.0145.9046.75-2.14-4.35%126538.16%
ADBE250117C005000002024-04-18 3:59PM EDT2025-01-1750.5648.7551.55-1.27-2.45%132539.11%
ADBE250321C005000002024-04-18 1:36PM EDT2025-03-2160.7857.3060.050.00-17839.97%
ADBE250620C005000002024-04-18 3:30PM EDT2025-06-2069.9066.8568.900.00-10027139.83%
ADBE260116C005000002024-04-18 3:22PM EDT2026-01-1691.5088.4092.100.00-148142.04%
ADBE260618C005000002024-04-08 10:23AM EDT2026-06-18115.40100.25106.950.00-218943.24%
ADBE261218C005000002024-04-15 10:03AM EDT2026-12-18122.60114.45123.000.00-17844.36%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419P005000002024-04-18 3:58PM EDT2024-04-1927.6728.3034.15+0.18+0.65%1523102.49%
ADBE240426P005000002024-04-19 10:38AM EDT2024-04-2632.0528.7033.90+4.26+15.33%421550.96%
ADBE240503P005000002024-04-18 3:49PM EDT2024-05-0331.9930.5532.35+3.64+12.84%17931.40%
ADBE240510P005000002024-04-19 10:04AM EDT2024-05-1033.0631.6534.10+6.56+24.75%138731.32%
ADBE240517P005000002024-04-19 10:38AM EDT2024-05-1734.9032.0533.80+3.62+11.57%589726.51%
ADBE240524P005000002024-04-18 9:46AM EDT2024-05-2429.7632.7035.800.00-21528.16%
ADBE240531P005000002024-04-18 3:50PM EDT2024-05-3132.4134.0036.050.00-101926.25%
ADBE240621P005000002024-04-19 10:28AM EDT2024-06-2143.2241.9542.95+2.13+5.18%31,32731.48%
ADBE240719P005000002024-04-18 2:49PM EDT2024-07-1943.7244.8545.800.00-3739229.50%
ADBE240816P005000002024-04-18 12:26PM EDT2024-08-1643.5547.3047.800.00-1147827.79%
ADBE240920P005000002024-04-16 10:10AM EDT2024-09-2052.8051.8553.000.00-250728.86%
ADBE241018P005000002024-04-17 9:53AM EDT2024-10-1851.0053.2055.250.00-15128.29%
ADBE241220P005000002024-04-18 3:50PM EDT2024-12-2058.8460.1062.300.00-28437729.05%
ADBE250117P005000002024-04-18 10:30AM EDT2025-01-1761.5060.6063.45+1.10+1.82%11,71128.24%
ADBE250321P005000002024-04-18 10:07AM EDT2025-03-2164.9065.8067.250.00-328427.59%
ADBE250620P005000002024-04-16 11:55AM EDT2025-06-2068.0068.2572.900.00-953227.27%
ADBE260116P005000002024-04-15 11:41AM EDT2026-01-1678.4580.4582.700.00-153426.29%
ADBE260618P005000002024-04-12 10:05AM EDT2026-06-1886.2186.4092.150.00-1127.04%
ADBE261218P005000002024-04-16 11:01AM EDT2026-12-1893.3290.9598.500.00-86626.45%