Deutsche Märkte geschlossen
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.125,90 +71,47 (+0,20%) Bitcoin EUR
40.097,61 -698,36 (-1,71%) CMC Crypto 200
893,82 +1,10 (+0,12%) Nasdaq Compositive
14.338,29 +191,58 (+1,35%) S&P 500
4.586,21 +36,87 (+0,81%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EST. Markt geöffnet.
Strike:500.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00500000 | 2023-11-09 3:43PM EST | 2023-12-08 | 82.64 | 104.85 | 108.50 | 0.00 | - | 35 | 23 | 138.28% |
| ADBE231215C00500000 | 2023-12-07 1:27PM EST | 2023-12-15 | 108.57 | 106.70 | 109.50 | +7.09 | +6.99% | 3 | 252 | 55.52% |
| ADBE231229C00500000 | 2023-11-30 2:03PM EST | 2023-12-29 | 113.67 | 108.30 | 111.55 | 0.00 | - | - | 3 | 51.50% |
| ADBE240119C00500000 | 2023-12-06 2:02PM EST | 2024-01-19 | 107.00 | 110.20 | 113.05 | +2.70 | +2.59% | 3 | 1,102 | 47.24% |
| ADBE240216C00500000 | 2023-11-28 12:29PM EST | 2024-02-16 | 131.49 | 115.40 | 118.90 | 0.00 | - | 1 | 19 | 47.35% |
| ADBE240315C00500000 | 2023-12-01 3:12PM EST | 2024-03-15 | 129.32 | 119.95 | 122.85 | 0.00 | - | 6 | 43 | 45.24% |
| ADBE240419C00500000 | 2023-11-22 2:09PM EST | 2024-04-19 | 144.07 | 127.30 | 128.10 | 0.00 | - | 2 | 27 | 44.27% |
| ADBE240621C00500000 | 2023-12-05 11:40AM EST | 2024-06-21 | 126.90 | 136.50 | 138.50 | 0.00 | - | 1 | 164 | 44.61% |
| ADBE240719C00500000 | 2023-12-06 2:10PM EST | 2024-07-19 | 133.73 | 140.50 | 142.50 | 0.00 | - | 19 | 19 | 44.52% |
| ADBE240920C00500000 | 2023-10-30 9:35AM EST | 2024-09-20 | 97.50 | 161.00 | 173.65 | 0.00 | - | 1 | 1 | 53.89% |
| ADBE250117C00500000 | 2023-11-28 12:38PM EST | 2025-01-17 | 178.15 | 162.10 | 166.40 | 0.00 | - | 1 | 223 | 44.90% |
| ADBE250620C00500000 | 2023-11-29 1:27PM EST | 2025-06-20 | 194.25 | 179.10 | 184.90 | 0.00 | - | 6 | 30 | 45.78% |
| ADBE260116C00500000 | 2023-11-29 3:51PM EST | 2026-01-16 | 210.95 | 197.40 | 204.45 | 0.00 | - | 5 | 14 | 45.80% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00500000 | 2023-12-07 9:36AM EST | 2023-12-08 | 1.13 | 0.00 | 0.50 | +0.89 | +370.83% | 2 | 48 | 120.70% |
| ADBE231215P00500000 | 2023-12-07 2:04PM EST | 2023-12-15 | 0.51 | 0.40 | 0.50 | -0.23 | -31.08% | 144 | 1,539 | 62.06% |
| ADBE231222P00500000 | 2023-12-07 12:35PM EST | 2023-12-22 | 0.73 | 0.61 | 0.82 | -0.27 | -27.00% | 3 | 217 | 50.24% |
| ADBE231229P00500000 | 2023-12-06 9:49AM EST | 2023-12-29 | 1.41 | 0.91 | 1.10 | 0.00 | - | 1 | 234 | 45.34% |
| ADBE240105P00500000 | 2023-12-06 3:13PM EST | 2024-01-05 | 1.72 | 1.25 | 1.53 | -0.20 | -10.42% | 1 | 69 | 42.41% |
| ADBE240112P00500000 | 2023-12-07 9:48AM EST | 2024-01-12 | 2.25 | 1.79 | 2.12 | -0.21 | -8.54% | 2 | 68 | 40.99% |
| ADBE240119P00500000 | 2023-12-07 11:27AM EST | 2024-01-19 | 2.45 | 2.27 | 2.45 | -0.43 | -14.93% | 23 | 1,058 | 38.87% |
| ADBE240216P00500000 | 2023-12-07 2:23PM EST | 2024-02-16 | 4.66 | 4.65 | 4.80 | -0.84 | -15.27% | 7 | 283 | 36.18% |
| ADBE240315P00500000 | 2023-12-07 9:52AM EST | 2024-03-15 | 7.57 | 7.55 | 7.70 | -1.33 | -14.94% | 7 | 248 | 35.49% |
| ADBE240419P00500000 | 2023-12-06 3:24PM EST | 2024-04-19 | 12.17 | 10.60 | 10.85 | 0.00 | - | 1 | 313 | 34.41% |
| ADBE240621P00500000 | 2023-12-07 2:26PM EST | 2024-06-21 | 16.30 | 16.45 | 16.90 | -1.85 | -10.19% | 15 | 524 | 33.83% |
| ADBE240920P00500000 | 2023-12-05 11:58AM EST | 2024-09-20 | 25.88 | 23.15 | 24.75 | 0.00 | - | 20 | 48 | 33.25% |
| ADBE250117P00500000 | 2023-12-05 2:16PM EST | 2025-01-17 | 32.80 | 30.50 | 32.70 | 0.00 | - | 154 | 474 | 32.17% |
| ADBE250620P00500000 | 2023-12-05 3:53PM EST | 2025-06-20 | 42.16 | 39.50 | 41.40 | 0.00 | - | 1 | 175 | 31.17% |
| ADBE260116P00500000 | 2023-12-01 11:16AM EST | 2026-01-16 | 46.80 | 44.10 | 49.90 | 0.00 | - | 5 | 46 | 29.64% |
