Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.295,59 +209,79 (+0,55%) Gold
2.351,70 +9,20 (+0,39%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.786,00 -525,98 (-0,87%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Strike:510.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-26 1:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 29 | 336 | 44.53% |
| ADBE240503C00510000 | 2024-04-26 2:26PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.27 | +0.01 | +4.17% | 131 | 185 | 24.56% |
| ADBE240510C00510000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 1.04 | 0.88 | 1.17 | +0.22 | +26.83% | 15 | 462 | 24.83% |
| ADBE240517C00510000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 2.22 | 2.11 | 2.33 | +0.01 | +0.45% | 147 | 1,442 | 25.18% |
| ADBE240524C00510000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 3.59 | 3.35 | 4.00 | +0.19 | +5.59% | 11 | 123 | 26.65% |
| ADBE240531C00510000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 5.35 | 4.55 | 5.05 | +1.04 | +24.13% | 1 | 197 | 26.29% |
| ADBE240621C00510000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 14.68 | 14.30 | 14.60 | +1.43 | +10.79% | 23 | 626 | 35.58% |
| ADBE240719C00510000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 17.16 | 18.45 | 18.85 | 0.00 | - | 14 | 217 | 34.05% |
| ADBE240816C00510000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 23.90 | 22.65 | 23.10 | +2.25 | +10.39% | 4 | 80 | 33.69% |
| ADBE240920C00510000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 28.87 | 30.10 | 30.65 | 0.00 | - | 7 | 232 | 35.79% |
| ADBE241018C00510000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 35.04 | 34.10 | 34.55 | +1.14 | +3.36% | 37 | 31 | 35.80% |
| ADBE241220C00510000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 39.45 | 44.35 | 45.00 | 0.00 | - | 7 | 100 | 37.53% |
| ADBE250117C00510000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 48.65 | 47.05 | 48.15 | +6.41 | +15.18% | 5 | 132 | 37.44% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 55.25 | 56.55 | 0.00 | - | 1 | 14 | 38.30% |
| ADBE260116C00510000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 86.00 | 87.00 | 89.00 | 0.00 | - | 1 | 982 | 40.69% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 115.50 | 121.00 | 0.00 | - | 1 | 52 | 43.40% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 28.60 | 35.85 | 0.00 | - | 2 | 0 | 70.61% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 28.75 | 34.10 | 0.00 | - | 2 | 2 | 40.81% |
| ADBE240510P00510000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 31.91 | 32.15 | 34.25 | -5.28 | -14.20% | 2 | 9 | 30.47% |
| ADBE240517P00510000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 44.30 | 33.40 | 34.35 | 0.00 | - | 11 | 295 | 25.51% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 34.10 | 35.50 | 0.00 | - | 4 | 7 | 25.52% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 35.00 | 36.15 | 0.00 | - | 3 | 6 | 24.44% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.79 | 42.65 | 43.55 | -4.84 | -10.61% | 1 | 380 | 31.27% |
| ADBE240719P00510000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 48.22 | 45.40 | 46.20 | 0.00 | - | 2 | 192 | 28.77% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 48.00 | 48.80 | 0.00 | - | 1 | 92 | 27.57% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 52.65 | 53.65 | 0.00 | - | 17 | 286 | 28.28% |
| ADBE241018P00510000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 54.43 | 55.15 | 56.00 | -6.91 | -11.27% | 17 | 21 | 27.77% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 61.40 | 62.00 | 0.00 | - | 2 | 27 | 27.80% |
| ADBE250117P00510000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 64.80 | 62.50 | 63.60 | 0.00 | - | 222 | 547 | 27.30% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 66.30 | 68.55 | 0.00 | - | 3 | 24 | 27.32% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 80.40 | 83.35 | 0.00 | - | 1 | 46 | 25.68% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 93.65 | 98.00 | 0.00 | - | 1 | 37 | 25.48% |
