Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.031,43 +31,23 (+0,05%) CMC Crypto 200
1.391,58 +9,01 (+0,65%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:535.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00535000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.74 | 0.00 | 0.94 | +0.71 | +2,366.67% | 1 | 80 | 128.91% |
| ADBE240503C00535000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.16 | 0.01 | 0.09 | 0.00 | - | 11 | 38 | 35.55% |
| ADBE240510C00535000 | 2024-04-24 10:28AM EDT | 2024-05-10 | 0.22 | 0.07 | 0.36 | 0.00 | - | 1 | 17 | 31.76% |
| ADBE240517C00535000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 0.47 | 0.36 | 0.61 | -0.10 | -17.54% | 4 | 408 | 28.83% |
| ADBE240524C00535000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 0.94 | 0.79 | 0.97 | -0.46 | -32.86% | 1 | 20 | 27.58% |
| ADBE240531C00535000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 1.40 | 1.27 | 1.67 | -0.22 | -13.58% | 36 | 39 | 28.05% |
| ADBE240621C00535000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 7.40 | 7.25 | 8.55 | -1.05 | -12.43% | 26 | 84 | 37.47% |
| ADBE240719C00535000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 10.35 | 10.40 | 11.65 | -0.60 | -5.48% | 10 | 165 | 35.01% |
| ADBE240920C00535000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 18.58 | 20.25 | 22.10 | -3.32 | -15.16% | 1 | 79 | 36.46% |
| ADBE241018C00535000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 21.50 | 22.60 | 24.20 | 0.00 | - | 2 | 17 | 35.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00535000 | 2024-04-08 12:51PM EDT | 2024-04-26 | 52.79 | 58.20 | 64.30 | 0.00 | - | 1 | 0 | 191.99% |
| ADBE240503P00535000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 61.55 | 58.35 | 65.65 | 0.00 | - | 4 | 1 | 76.64% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 58.45 | 65.60 | 0.00 | - | 2 | 0 | 55.75% |
| ADBE240517P00535000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 58.75 | 59.20 | 64.90 | 0.00 | - | 17 | 7 | 43.39% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 2024-05-24 | 66.14 | 58.25 | 64.70 | 0.00 | - | 1 | 0 | 37.10% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 58.45 | 64.60 | 0.00 | - | 1 | 3 | 32.99% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 2024-06-21 | 70.69 | 61.70 | 65.60 | 0.00 | - | 10 | 15 | 28.61% |
| ADBE240719P00535000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 75.19 | 64.95 | 67.45 | 0.00 | - | 1 | 90 | 26.63% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 70.60 | 73.20 | +6.03 | +8.38% | 1 | 62 | 26.54% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 71.90 | 75.00 | 0.00 | - | 6 | 9 | 26.00% |
