Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.082,90 -1.920,64 (-3,10%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00540000 | 2024-04-24 12:21PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 17 | 91 | 51.56% |
| ADBE240503C00540000 | 2024-04-24 2:01PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.15 | +0.01 | +25.00% | 6 | 33 | 34.33% |
| ADBE240510C00540000 | 2024-04-23 10:31AM EDT | 2024-05-10 | 0.27 | 0.09 | 0.29 | 0.00 | - | 2 | 16 | 29.05% |
| ADBE240517C00540000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.47 | 0.35 | 0.55 | +0.05 | +11.90% | 18 | 1,233 | 27.32% |
| ADBE240524C00540000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 0.87 | 0.82 | 0.95 | +0.34 | +64.15% | 11 | 15 | 26.77% |
| ADBE240531C00540000 | 2024-04-24 2:22PM EDT | 2024-05-31 | 1.30 | 1.12 | 2.71 | +0.30 | +30.00% | 5 | 43 | 31.25% |
| ADBE240621C00540000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 7.35 | 7.20 | 7.35 | +0.65 | +9.70% | 12 | 505 | 34.85% |
| ADBE240719C00540000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 8.60 | 10.30 | 10.55 | 0.00 | - | 16 | 90 | 33.24% |
| ADBE240816C00540000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 13.26 | 13.45 | 13.75 | +1.12 | +9.23% | 4 | 316 | 32.57% |
| ADBE240920C00540000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 18.00 | 20.10 | 20.40 | 0.00 | - | 1 | 165 | 34.73% |
| ADBE241018C00540000 | 2024-04-23 10:01AM EDT | 2024-10-18 | 21.45 | 23.60 | 24.05 | 0.00 | - | 2 | 108 | 34.87% |
| ADBE241220C00540000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 32.45 | 33.30 | 33.85 | +1.83 | +5.98% | 4 | 176 | 36.65% |
| ADBE250117C00540000 | 2024-04-24 1:30PM EDT | 2025-01-17 | 37.20 | 35.35 | 37.05 | +2.15 | +6.13% | 5 | 491 | 36.71% |
| ADBE250321C00540000 | 2024-04-22 2:49PM EDT | 2025-03-21 | 40.30 | 44.15 | 45.20 | 0.00 | - | 3 | 38 | 37.62% |
| ADBE250620C00540000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 54.00 | 52.35 | 55.75 | +0.75 | +1.41% | 1 | 138 | 38.52% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 79.30 | 74.60 | 78.60 | 0.00 | - | 1 | 270 | 40.61% |
| ADBE261218C00540000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 98.50 | 100.05 | 109.95 | 0.00 | - | 1 | 205 | 42.99% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00540000 | 2024-04-08 9:40AM EDT | 2024-04-26 | 61.92 | 61.15 | 67.35 | 0.00 | - | 4 | 0 | 93.38% |
| ADBE240503P00540000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 66.65 | 60.35 | 66.25 | 0.00 | - | 8 | 0 | 64.93% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 59.60 | 66.30 | 0.00 | - | 1 | 0 | 50.02% |
| ADBE240517P00540000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 61.80 | 61.50 | 65.45 | -2.40 | -3.74% | 150 | 17 | 38.76% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 2024-05-24 | 63.43 | 59.10 | 66.95 | -7.97 | -11.16% | 8 | 0 | 39.11% |
| ADBE240621P00540000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 66.74 | 65.30 | 68.10 | -9.24 | -12.16% | 21 | 727 | 30.79% |
| ADBE240719P00540000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 67.84 | 65.85 | 68.50 | -11.03 | -13.99% | 2 | 52 | 26.02% |
| ADBE240816P00540000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 77.60 | 68.05 | 70.55 | 0.00 | - | 11 | 60 | 25.39% |
| ADBE240920P00540000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 75.60 | 72.05 | 75.35 | -7.70 | -9.24% | 3 | 178 | 27.28% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 74.65 | 76.70 | 0.00 | - | 1 | 14 | 26.26% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 77.45 | 83.70 | 0.00 | - | 1 | 130 | 27.72% |
| ADBE250117P00540000 | 2024-04-23 10:12AM EDT | 2025-01-17 | 87.05 | 81.05 | 84.65 | 0.00 | - | 2 | 330 | 26.88% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 2025-03-21 | 82.87 | 84.55 | 86.80 | 0.00 | - | 14 | 78 | 25.48% |
| ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 2025-06-20 | 82.00 | 90.35 | 95.70 | 0.00 | - | 1 | 135 | 27.17% |
| ADBE260116P00540000 | 2024-04-08 11:47AM EDT | 2026-01-16 | 100.41 | 99.10 | 102.95 | 0.00 | - | 5 | 18 | 25.20% |
| ADBE261218P00540000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 110.04 | 108.00 | 116.85 | -6.25 | -5.37% | 20 | 24 | 24.91% |
