Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.293,73 +207,93 (+0,55%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.870,92 -432,89 (-0,72%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Strike:530.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00530000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.76 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 65.63% |
| ADBE240503C00530000 | 2024-04-26 2:17PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 3 | 116 | 31.15% |
| ADBE240510C00530000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 0.35 | 0.10 | 0.40 | +0.10 | +40.00% | 3 | 37 | 28.57% |
| ADBE240517C00530000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 0.62 | 0.56 | 0.68 | +0.07 | +12.73% | 87 | 967 | 26.10% |
| ADBE240524C00530000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 1.60 | 1.08 | 1.33 | +0.73 | +83.91% | 4 | 36 | 26.38% |
| ADBE240531C00530000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 2.11 | 1.48 | 2.04 | -0.10 | -4.52% | 12 | 13 | 26.44% |
| ADBE240621C00530000 | 2024-04-26 1:50PM EDT | 2024-06-21 | 9.49 | 8.90 | 9.25 | +1.14 | +13.65% | 28 | 2,499 | 35.50% |
| ADBE240719C00530000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 14.00 | 12.45 | 12.85 | +2.38 | +20.48% | 2 | 1,795 | 33.82% |
| ADBE240816C00530000 | 2024-04-26 2:08PM EDT | 2024-08-16 | 16.45 | 16.00 | 16.45 | +1.10 | +7.17% | 2 | 97 | 33.22% |
| ADBE240920C00530000 | 2024-04-25 1:45PM EDT | 2024-09-20 | 21.89 | 22.90 | 23.50 | 0.00 | - | 3 | 46 | 35.36% |
| ADBE241018C00530000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 28.28 | 26.80 | 27.35 | +5.23 | +22.69% | 1 | 26 | 35.50% |
| ADBE241220C00530000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 37.45 | 36.80 | 37.40 | +5.10 | +15.77% | 15 | 108 | 37.19% |
| ADBE250117C00530000 | 2024-04-26 12:42PM EDT | 2025-01-17 | 41.20 | 39.70 | 40.70 | +2.40 | +6.19% | 20 | 300 | 37.25% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 2025-03-21 | 46.00 | 46.55 | 48.60 | 0.00 | - | 1 | 40 | 37.91% |
| ADBE260116C00530000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 78.70 | 78.80 | 80.90 | 0.00 | - | 1 | 18 | 40.34% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 92.20 | 92.85 | 96.80 | 0.00 | - | 2 | 4 | 41.91% |
| ADBE261218C00530000 | 2024-04-24 10:36AM EDT | 2026-12-18 | 107.96 | 107.10 | 113.50 | 0.00 | - | 1 | 7 | 43.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 49.00 | 55.00 | 0.00 | - | 1 | 0 | 160.01% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 48.60 | 49.15 | 54.70 | -5.95 | -10.91% | 4 | 0 | 54.27% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 48.95 | 54.70 | 0.00 | - | 5 | 0 | 39.65% |
| ADBE240517P00530000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 50.50 | 49.40 | 54.75 | -2.54 | -4.79% | 42 | 8 | 32.98% |
| ADBE240524P00530000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 48.00 | 49.15 | 55.30 | -6.57 | -12.04% | 1 | 13 | 30.86% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 54.30 | 49.05 | 54.40 | 0.00 | - | 4 | 7 | 24.43% |
| ADBE240621P00530000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 56.45 | 55.70 | 58.25 | -5.35 | -8.66% | 3 | 456 | 28.54% |
| ADBE240719P00530000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 67.97 | 59.50 | 60.35 | 0.00 | - | 2 | 130 | 26.56% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 61.05 | 62.85 | 0.00 | - | 6 | 93 | 26.06% |
| ADBE240920P00530000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 68.67 | 65.75 | 67.00 | 0.00 | - | 1 | 67 | 26.85% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 67.75 | 68.80 | 0.00 | - | 2 | 124 | 26.17% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 73.20 | 75.00 | 0.00 | - | 3 | 142 | 26.88% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 74.45 | 76.50 | 0.00 | - | 2 | 591 | 26.42% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 76.75 | 80.10 | 0.00 | - | 20 | 21 | 25.86% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 26.22% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 104.85 | 108.85 | 0.00 | - | 20 | 21 | 24.57% |
