Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.705,68 +1.067,34 (+3,17%) CMC Crypto 200
788,65 +23,96 (+3,13%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:530.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00530000 | 2023-11-22 1:05PM EST | 2023-12-01 | 93.50 | 92.00 | 95.70 | 0.00 | - | 2 | 23 | 81.20% |
| ADBE231208C00530000 | 2023-11-27 9:30AM EST | 2023-12-08 | 89.75 | 92.75 | 96.20 | 0.00 | - | 2 | 4 | 56.51% |
| ADBE231215C00530000 | 2023-11-28 11:00AM EST | 2023-12-15 | 92.50 | 94.65 | 98.05 | +2.42 | +2.69% | 1 | 434 | 55.10% |
| ADBE231222C00530000 | 2023-11-20 10:43AM EST | 2023-12-22 | 85.32 | 95.15 | 99.25 | 0.00 | - | 10 | 12 | 56.71% |
| ADBE231229C00530000 | 2023-11-15 9:31AM EST | 2023-12-29 | 83.67 | 96.00 | 100.30 | 0.00 | - | - | 2 | 52.85% |
| ADBE240119C00530000 | 2023-11-28 1:47PM EST | 2024-01-19 | 98.47 | 100.45 | 103.55 | +0.17 | +0.17% | 21 | 411 | 47.03% |
| ADBE240216C00530000 | 2023-11-27 12:38PM EST | 2024-02-16 | 108.53 | 104.75 | 109.25 | 0.00 | - | 1 | 27 | 45.50% |
| ADBE240315C00530000 | 2023-11-20 10:19AM EST | 2024-03-15 | 101.80 | 110.95 | 116.55 | 0.00 | - | 2 | 124 | 46.68% |
| ADBE240419C00530000 | 2023-11-13 10:28AM EST | 2024-04-19 | 96.27 | 117.80 | 119.25 | 0.00 | - | 1 | 64 | 42.90% |
| ADBE240621C00530000 | 2023-11-27 10:26AM EST | 2024-06-21 | 126.53 | 125.95 | 130.65 | +0.84 | +0.67% | 6 | 273 | 43.52% |
| ADBE240920C00530000 | 2023-11-22 11:36AM EST | 2024-09-20 | 143.63 | 141.75 | 147.75 | 0.00 | - | 1 | 3 | 45.53% |
| ADBE250117C00530000 | 2023-11-22 9:53AM EST | 2025-01-17 | 156.15 | 155.25 | 161.20 | +0.24 | +0.15% | 2 | 258 | 44.50% |
| ADBE260116C00530000 | 2023-11-27 12:51PM EST | 2026-01-16 | 199.63 | 193.75 | 201.25 | 0.00 | - | 1 | 10 | 45.48% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201P00530000 | 2023-11-28 11:18AM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 153 | 52.73% |
| ADBE231208P00530000 | 2023-11-28 3:41PM EST | 2023-12-08 | 0.10 | 0.01 | 0.18 | -0.06 | -37.50% | 22 | 161 | 41.65% |
| ADBE231215P00530000 | 2023-11-28 3:58PM EST | 2023-12-15 | 1.08 | 0.93 | 1.13 | -0.08 | -6.90% | 33 | 1,315 | 43.99% |
| ADBE231222P00530000 | 2023-11-24 10:48AM EST | 2023-12-22 | 2.20 | 1.29 | 1.54 | 0.00 | - | 12 | 43 | 39.82% |
| ADBE231229P00530000 | 2023-11-28 3:45PM EST | 2023-12-29 | 1.92 | 1.66 | 1.94 | -0.29 | -13.12% | 34 | 138 | 37.06% |
| ADBE240105P00530000 | 2023-11-28 12:56PM EST | 2024-01-05 | 2.45 | 2.19 | 2.58 | -0.60 | -19.67% | 12 | 11 | 35.94% |
| ADBE240119P00530000 | 2023-11-28 3:57PM EST | 2024-01-19 | 3.49 | 3.40 | 3.60 | -0.46 | -11.65% | 18 | 3,236 | 33.63% |
| ADBE240216P00530000 | 2023-11-27 3:52PM EST | 2024-02-16 | 6.73 | 6.25 | 6.45 | 0.00 | - | 54 | 179 | 32.38% |
| ADBE240315P00530000 | 2023-11-28 2:12PM EST | 2024-03-15 | 10.20 | 9.75 | 9.95 | -0.12 | -1.16% | 10 | 267 | 32.47% |
| ADBE240419P00530000 | 2023-11-27 12:56PM EST | 2024-04-19 | 13.90 | 13.35 | 13.60 | +0.55 | +4.12% | 2 | 73 | 31.93% |
| ADBE240621P00530000 | 2023-11-24 12:58PM EST | 2024-06-21 | 21.40 | 19.90 | 20.40 | 0.00 | - | 4 | 205 | 31.84% |
| ADBE240719P00530000 | 2023-11-27 10:00AM EST | 2024-07-19 | 23.90 | 21.85 | 24.15 | 0.00 | - | 2 | 0 | 32.42% |
| ADBE240920P00530000 | 2023-11-21 3:24PM EST | 2024-09-20 | 30.95 | 25.10 | 32.00 | 0.00 | - | 1 | 7 | 33.32% |
| ADBE250117P00530000 | 2023-11-24 11:51AM EST | 2025-01-17 | 37.35 | 33.60 | 38.20 | 0.00 | - | 2 | 262 | 31.09% |
| ADBE260116P00530000 | 2023-11-20 2:18PM EST | 2026-01-16 | 57.50 | 52.25 | 56.20 | 0.00 | - | 1 | 7 | 28.73% |
