Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
504,60+0,20 (+0,04%)
Börsenschluss: 04:00PM EDT
504,98 +0,38 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:520.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240405C005200002024-03-28 3:58PM EDT2024-04-051.751.601.79-0.92-34.46%44942622.91%
ADBE240412C005200002024-03-28 3:49PM EDT2024-04-124.574.254.80-1.03-18.39%5216626.06%
ADBE240419C005200002024-03-28 3:59PM EDT2024-04-196.606.556.80-0.95-12.58%1792,48126.08%
ADBE240426C005200002024-03-28 2:56PM EDT2024-04-269.508.909.45-0.41-4.14%1913027.75%
ADBE240503C005200002024-03-28 2:52PM EDT2024-05-0311.5510.9512.80+0.03+0.26%102530.46%
ADBE240517C005200002024-03-28 3:49PM EDT2024-05-1714.7414.6014.95-0.96-6.11%2201,97828.82%
ADBE240621C005200002024-03-28 12:56PM EDT2024-06-2126.8027.1527.55-0.25-0.92%1871835.23%
ADBE240719C005200002024-03-28 12:23PM EDT2024-07-1930.4531.5031.85-1.08-3.43%1517734.40%
ADBE240816C005200002024-03-28 9:37AM EDT2024-08-1637.4736.1536.60+1.42+3.94%112034.60%
ADBE240920C005200002024-03-28 2:53PM EDT2024-09-2043.9543.6544.55+1.00+2.33%214036.66%
ADBE241018C005200002024-03-27 12:56PM EDT2024-10-1847.4147.8050.250.00-21537.83%
ADBE241220C005200002024-03-27 12:12PM EDT2024-12-2057.7557.0060.600.00-73539.09%
ADBE250117C005200002024-03-28 2:04PM EDT2025-01-1762.0059.6063.05-6.01-8.84%2316838.55%
ADBE250321C005200002024-03-22 10:18AM EDT2025-03-2171.6270.1573.600.00-5940.31%
ADBE250620C005200002024-03-25 1:30PM EDT2025-06-2086.9680.6084.000.00-29440.70%
ADBE260116C005200002024-03-22 11:50AM EDT2026-01-16105.65102.80106.950.00-21642.24%
ADBE261218C005200002024-03-15 12:21PM EDT2026-12-18125.82130.05139.000.00-2444.40%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240405P005200002024-03-28 3:52PM EDT2024-04-0515.4515.0020.40-3.47-18.34%5031036.47%
ADBE240412P005200002024-03-28 1:50PM EDT2024-04-1220.7518.4520.10+1.75+9.21%10510625.79%
ADBE240419P005200002024-03-28 3:31PM EDT2024-04-1920.4020.2022.35-1.76-7.94%201,35126.42%
ADBE240426P005200002024-03-27 3:43PM EDT2024-04-2623.1622.2023.300.00-25524.84%
ADBE240503P005200002024-03-27 9:40AM EDT2024-05-0320.6823.4024.800.00-32924.83%
ADBE240517P005200002024-03-28 11:38AM EDT2024-05-1728.3526.4026.85-0.42-1.46%101,30423.97%
ADBE240621P005200002024-03-28 2:11PM EDT2024-06-2137.1036.2036.70+0.45+1.23%757028.76%
ADBE240719P005200002024-03-28 10:19AM EDT2024-07-1938.6038.8039.30-2.70-6.54%39227.29%
ADBE240816P005200002024-03-28 10:07AM EDT2024-08-1641.0041.6542.20-1.65-3.87%810426.77%
ADBE240920P005200002024-03-27 11:12AM EDT2024-09-2047.9046.6048.750.00-917628.66%
ADBE241018P005200002024-03-28 1:43PM EDT2024-10-1850.8547.2050.75+0.30+0.59%1010927.95%
ADBE241220P005200002024-03-28 12:42PM EDT2024-12-2057.3053.6057.95+1.34+2.39%919728.62%
ADBE250117P005200002024-03-28 1:42PM EDT2025-01-1759.1055.1559.75-0.60-1.01%1543528.22%
ADBE250321P005200002024-03-26 12:56PM EDT2025-03-2163.0062.1063.400.00-1227.45%
ADBE250620P005200002024-03-21 1:19PM EDT2025-06-2067.4567.7569.850.00-419527.41%
ADBE260116P005200002024-03-15 11:50AM EDT2026-01-1688.5078.9582.200.00-52327.21%
ADBE261218P005200002024-03-25 3:12PM EDT2026-12-1894.7591.0599.800.00-203527.49%