Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
607,89+12,19 (+2,05%)
Ab 03:16PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:500.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231208C005000002023-11-09 3:43PM EST2023-12-0882.64104.85108.500.00-3523138.28%
ADBE231215C005000002023-12-07 1:27PM EST2023-12-15108.57106.70109.50+7.09+6.99%325255.52%
ADBE231229C005000002023-11-30 2:03PM EST2023-12-29113.67108.30111.550.00--351.50%
ADBE240119C005000002023-12-06 2:02PM EST2024-01-19107.00110.20113.05+2.70+2.59%31,10247.24%
ADBE240216C005000002023-11-28 12:29PM EST2024-02-16131.49115.40118.900.00-11947.35%
ADBE240315C005000002023-12-01 3:12PM EST2024-03-15129.32119.95122.850.00-64345.24%
ADBE240419C005000002023-11-22 2:09PM EST2024-04-19144.07127.30128.100.00-22744.27%
ADBE240621C005000002023-12-05 11:40AM EST2024-06-21126.90136.50138.500.00-116444.61%
ADBE240719C005000002023-12-06 2:10PM EST2024-07-19133.73140.50142.500.00-191944.52%
ADBE240920C005000002023-10-30 9:35AM EST2024-09-2097.50161.00173.650.00-1153.89%
ADBE250117C005000002023-11-28 12:38PM EST2025-01-17178.15162.10166.400.00-122344.90%
ADBE250620C005000002023-11-29 1:27PM EST2025-06-20194.25179.10184.900.00-63045.78%
ADBE260116C005000002023-11-29 3:51PM EST2026-01-16210.95197.40204.450.00-51445.80%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231208P005000002023-12-07 9:36AM EST2023-12-081.130.000.50+0.89+370.83%248120.70%
ADBE231215P005000002023-12-07 2:04PM EST2023-12-150.510.400.50-0.23-31.08%1441,53962.06%
ADBE231222P005000002023-12-07 12:35PM EST2023-12-220.730.610.82-0.27-27.00%321750.24%
ADBE231229P005000002023-12-06 9:49AM EST2023-12-291.410.911.100.00-123445.34%
ADBE240105P005000002023-12-06 3:13PM EST2024-01-051.721.251.53-0.20-10.42%16942.41%
ADBE240112P005000002023-12-07 9:48AM EST2024-01-122.251.792.12-0.21-8.54%26840.99%
ADBE240119P005000002023-12-07 11:27AM EST2024-01-192.452.272.45-0.43-14.93%231,05838.87%
ADBE240216P005000002023-12-07 2:23PM EST2024-02-164.664.654.80-0.84-15.27%728336.18%
ADBE240315P005000002023-12-07 9:52AM EST2024-03-157.577.557.70-1.33-14.94%724835.49%
ADBE240419P005000002023-12-06 3:24PM EST2024-04-1912.1710.6010.850.00-131334.41%
ADBE240621P005000002023-12-07 2:26PM EST2024-06-2116.3016.4516.90-1.85-10.19%1552433.83%
ADBE240920P005000002023-12-05 11:58AM EST2024-09-2025.8823.1524.750.00-204833.25%
ADBE250117P005000002023-12-05 2:16PM EST2025-01-1732.8030.5032.700.00-15447432.17%
ADBE250620P005000002023-12-05 3:53PM EST2025-06-2042.1639.5041.400.00-117531.17%
ADBE260116P005000002023-12-01 11:16AM EST2026-01-1646.8044.1049.900.00-54629.64%