Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
17.762,10 -75,30 (-0,42%) Euro Stoxx 50
4.932,30 -4,27 (-0,09%) Dow Jones 30
37.918,08 +142,70 (+0,38%) Gold
2.398,50 +0,50 (+0,02%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.588,95 +840,80 (+1,41%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:500.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00500000 | 2024-04-19 10:04AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.04 | -0.03 | -60.00% | 18 | 2,191 | 51.17% |
| ADBE240426C00500000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 0.42 | 0.40 | 0.51 | -0.46 | -52.27% | 51 | 787 | 27.39% |
| ADBE240503C00500000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 1.65 | 1.55 | 1.79 | -1.07 | -39.34% | 17 | 283 | 27.71% |
| ADBE240510C00500000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 3.41 | 2.76 | 3.55 | -0.74 | -17.83% | 1 | 190 | 28.97% |
| ADBE240517C00500000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 4.65 | 4.50 | 4.80 | -1.15 | -19.83% | 31 | 1,399 | 28.48% |
| ADBE240524C00500000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 8.71 | 5.95 | 6.40 | 0.00 | - | 4 | 102 | 29.02% |
| ADBE240531C00500000 | 2024-04-18 2:27PM EDT | 2024-05-31 | 7.73 | 7.20 | 7.55 | -1.44 | -15.70% | 11 | 57 | 28.72% |
| ADBE240621C00500000 | 2024-04-19 10:04AM EDT | 2024-06-21 | 16.50 | 16.40 | 16.75 | -1.95 | -10.57% | 25 | 1,040 | 36.52% |
| ADBE240719C00500000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 22.99 | 20.80 | 21.20 | 0.00 | - | 34 | 304 | 35.41% |
| ADBE240816C00500000 | 2024-04-18 10:47AM EDT | 2024-08-16 | 27.90 | 25.00 | 25.30 | 0.00 | - | 1 | 86 | 34.93% |
| ADBE240920C00500000 | 2024-04-18 1:41PM EDT | 2024-09-20 | 34.55 | 31.60 | 32.55 | 0.00 | - | 3 | 278 | 36.77% |
| ADBE241018C00500000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 39.00 | 35.45 | 36.60 | 0.00 | - | 21 | 49 | 36.92% |
| ADBE241220C00500000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 49.15 | 45.75 | 47.65 | 0.00 | - | 2 | 265 | 39.05% |
| ADBE250117C00500000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 51.83 | 49.10 | 50.25 | 0.00 | - | 5 | 325 | 38.60% |
| ADBE250321C00500000 | 2024-04-18 1:36PM EDT | 2025-03-21 | 60.78 | 56.95 | 58.25 | 0.00 | - | 1 | 78 | 39.25% |
| ADBE250620C00500000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 69.90 | 66.60 | 69.35 | 0.00 | - | 100 | 271 | 40.31% |
| ADBE260116C00500000 | 2024-04-18 3:22PM EDT | 2026-01-16 | 91.50 | 86.30 | 90.35 | 0.00 | - | 1 | 481 | 41.55% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 99.70 | 106.35 | 0.00 | - | 2 | 189 | 43.22% |
| ADBE261218C00500000 | 2024-04-15 10:03AM EDT | 2026-12-18 | 122.60 | 115.30 | 122.70 | 0.00 | - | 1 | 78 | 44.46% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00500000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 27.49 | 29.40 | 31.90 | 0.00 | - | 58 | 523 | 59.47% |
| ADBE240426P00500000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 31.47 | 29.55 | 33.50 | +3.68 | +13.24% | 2 | 215 | 44.96% |
| ADBE240503P00500000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 28.35 | 31.35 | 33.25 | 0.00 | - | 13 | 79 | 31.82% |
| ADBE240510P00500000 | 2024-04-19 10:04AM EDT | 2024-05-10 | 33.06 | 31.75 | 33.80 | +6.56 | +24.75% | 1 | 387 | 28.10% |
| ADBE240517P00500000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 32.42 | 33.10 | 34.10 | +1.14 | +3.64% | 1 | 897 | 25.29% |
| ADBE240524P00500000 | 2024-04-18 9:46AM EDT | 2024-05-24 | 29.76 | 34.00 | 36.70 | 0.00 | - | 2 | 15 | 28.55% |
| ADBE240531P00500000 | 2024-04-18 3:50PM EDT | 2024-05-31 | 32.41 | 35.15 | 38.05 | 0.00 | - | 10 | 19 | 28.67% |
| ADBE240621P00500000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 41.09 | 42.50 | 43.00 | 0.00 | - | 27 | 1,327 | 30.67% |
| ADBE240719P00500000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 43.72 | 45.25 | 46.05 | 0.00 | - | 37 | 392 | 29.09% |
| ADBE240816P00500000 | 2024-04-18 12:26PM EDT | 2024-08-16 | 43.55 | 48.10 | 48.45 | 0.00 | - | 11 | 478 | 27.83% |
| ADBE240920P00500000 | 2024-04-16 10:10AM EDT | 2024-09-20 | 52.80 | 51.75 | 53.45 | 0.00 | - | 2 | 507 | 28.75% |
| ADBE241018P00500000 | 2024-04-17 9:53AM EDT | 2024-10-18 | 51.00 | 54.55 | 55.65 | 0.00 | - | 1 | 51 | 28.17% |
| ADBE241220P00500000 | 2024-04-18 3:50PM EDT | 2024-12-20 | 58.84 | 60.35 | 61.20 | 0.00 | - | 284 | 377 | 27.97% |
| ADBE250117P00500000 | 2024-04-18 10:30AM EDT | 2025-01-17 | 61.50 | 61.75 | 63.70 | +1.10 | +1.82% | 1 | 1,711 | 28.06% |
| ADBE250321P00500000 | 2024-04-18 10:07AM EDT | 2025-03-21 | 64.90 | 65.20 | 68.10 | 0.00 | - | 3 | 284 | 27.77% |
| ADBE250620P00500000 | 2024-04-16 11:55AM EDT | 2025-06-20 | 68.00 | 71.15 | 72.90 | 0.00 | - | 9 | 532 | 27.02% |
| ADBE260116P00500000 | 2024-04-15 11:41AM EDT | 2026-01-16 | 78.45 | 81.15 | 82.90 | 0.00 | - | 1 | 534 | 26.18% |
| ADBE260618P00500000 | 2024-04-12 10:05AM EDT | 2026-06-18 | 86.21 | 85.10 | 92.55 | 0.00 | - | 1 | 1 | 27.02% |
| ADBE261218P00500000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 93.32 | 90.35 | 98.80 | 0.00 | - | 8 | 66 | 26.40% |
