Deutsche Märkte öffnen in 4 Stunden 8 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
470,10-3,99 (-0,84%)
Börsenschluss: 04:00PM EDT
468,50 -1,60 (-0,34%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:520.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419C005200002024-04-15 3:38PM EDT2024-04-190.060.040.10-0.15-71.43%1285,02943.16%
ADBE240426C005200002024-04-15 3:41PM EDT2024-04-260.380.360.69-0.46-54.76%5720735.96%
ADBE240503C005200002024-04-15 3:29PM EDT2024-05-031.090.981.22-0.46-29.68%248831.92%
ADBE240510C005200002024-04-15 3:15PM EDT2024-05-101.761.882.08-0.85-32.57%54231.10%
ADBE240517C005200002024-04-15 3:47PM EDT2024-05-172.832.502.95-0.83-22.68%652,59730.47%
ADBE240524C005200002024-04-15 1:44PM EDT2024-05-244.503.804.20-0.70-13.46%12530.98%
ADBE240531C005200002024-04-15 2:05PM EDT2024-05-315.133.855.10-0.80-13.49%17330.57%
ADBE240621C005200002024-04-15 1:59PM EDT2024-06-2112.8012.2012.45-0.85-6.23%211,07137.02%
ADBE240719C005200002024-04-15 2:46PM EDT2024-07-1915.9515.7516.05-0.75-4.49%1226535.38%
ADBE240816C005200002024-04-15 2:51PM EDT2024-08-1619.2519.4019.65-1.90-8.98%1312134.72%
ADBE240920C005200002024-04-15 10:23AM EDT2024-09-2027.4025.8526.45-3.40-11.04%214636.49%
ADBE241018C005200002024-04-15 12:41PM EDT2024-10-1831.2029.8030.20-0.05-0.16%102236.54%
ADBE241220C005200002024-04-15 11:51AM EDT2024-12-2042.6539.3039.95+1.29+3.12%203738.01%
ADBE250117C005200002024-04-15 3:03PM EDT2025-01-1742.4539.8543.00-0.40-0.93%2531637.93%
ADBE250321C005200002024-04-15 11:49AM EDT2025-03-2154.2050.0051.55-6.25-10.34%201038.99%
ADBE250620C005200002024-04-15 12:49PM EDT2025-06-2067.0059.1562.55+4.00+6.35%359940.03%
ADBE260116C005200002024-04-10 1:42PM EDT2026-01-1691.0579.4583.600.00-51841.30%
ADBE261218C005200002024-04-12 2:58PM EDT2026-12-18113.00106.05114.950.00-2643.80%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419P005200002024-04-15 2:56PM EDT2024-04-1950.4045.0054.55+1.25+2.54%1,776467100.27%
ADBE240426P005200002024-04-12 10:09AM EDT2024-04-2644.3045.9553.45-2.36-5.06%115155.14%
ADBE240503P005200002024-04-12 10:12AM EDT2024-05-0346.6346.0553.700.00-22744.09%
ADBE240510P005200002024-04-15 3:23PM EDT2024-05-1051.2448.5053.35+4.18+8.88%5836.24%
ADBE240517P005200002024-04-15 3:50PM EDT2024-05-1750.4150.4052.55+2.73+5.73%21,25029.50%
ADBE240524P005200002024-04-12 12:47PM EDT2024-05-2446.1850.8555.10-4.92-9.63%101233.45%
ADBE240621P005200002024-04-12 3:42PM EDT2024-06-2151.4756.8558.95-2.90-5.33%159031.94%
ADBE240719P005200002024-04-12 2:57PM EDT2024-07-1956.3158.0060.750.00-3011029.13%
ADBE240816P005200002024-04-10 10:25AM EDT2024-08-1651.5059.6562.400.00-413027.39%
ADBE240920P005200002024-04-03 10:06AM EDT2024-09-2050.1064.4567.050.00-617828.44%
ADBE241018P005200002024-04-08 2:50PM EDT2024-10-1859.9764.6068.150.00-111927.12%
ADBE241220P005200002024-04-11 12:23PM EDT2024-12-2064.5372.4573.550.00-519927.19%
ADBE250117P005200002024-04-15 2:50PM EDT2025-01-1775.0073.6575.10+8.95+13.55%246626.78%
ADBE250321P005200002024-04-11 3:49PM EDT2025-03-2169.9577.7579.050.00-122126.45%
ADBE250620P005200002024-04-12 10:05AM EDT2025-06-2081.2680.1585.550.00-119526.78%
ADBE260116P005200002024-04-03 9:50AM EDT2026-01-1682.1591.4094.450.00-12325.59%
ADBE261218P005200002024-04-04 2:28PM EDT2026-12-1898.75101.00109.950.00-13425.81%