Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.302,30 +216,50 (+0,57%) Gold
2.349,80 +7,30 (+0,31%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.736,11 -718,79 (-1,19%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:545.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00545000 | 2024-04-26 10:53AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 4 | 89 | 97.66% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.66 | 0.00 | - | 2 | 25 | 51.03% |
| ADBE240510C00545000 | 2024-04-23 11:15AM EDT | 2024-05-10 | 0.52 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 31.15% |
| ADBE240517C00545000 | 2024-04-26 11:25AM EDT | 2024-05-17 | 0.28 | 0.14 | 0.43 | +0.05 | +21.74% | 23 | 481 | 28.47% |
| ADBE240524C00545000 | 2024-04-26 1:49PM EDT | 2024-05-24 | 0.55 | 0.33 | 0.77 | -0.12 | -16.67% | 4 | 13 | 27.61% |
| ADBE240531C00545000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 1.10 | 0.72 | 1.09 | +0.01 | +0.92% | 1 | 11 | 26.62% |
| ADBE240621C00545000 | 2024-04-26 11:29AM EDT | 2024-06-21 | 6.70 | 6.25 | 6.65 | +1.15 | +20.72% | 34 | 128 | 35.21% |
| ADBE240719C00545000 | 2024-04-26 2:24PM EDT | 2024-07-19 | 9.15 | 9.15 | 9.50 | +0.80 | +9.58% | 3 | 172 | 33.09% |
| ADBE240920C00545000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 19.02 | 18.85 | 19.30 | +2.43 | +14.65% | 20 | 112 | 34.72% |
| ADBE241018C00545000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 19.25 | 22.30 | 22.90 | 0.00 | - | 3 | 32 | 34.85% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00545000 | 2024-04-10 3:00PM EDT | 2024-04-26 | 55.60 | 64.95 | 70.05 | 0.00 | - | 23 | 0 | 151.86% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 63.60 | 69.70 | 0.00 | - | 1 | 0 | 73.05% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 63.85 | 70.45 | 0.00 | - | 1 | 0 | 56.95% |
| ADBE240517P00545000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 76.75 | 64.60 | 69.85 | 0.00 | - | 5 | 2 | 44.67% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 63.50 | 70.85 | 0.00 | - | - | 0 | 37.93% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 72.45 | 69.15 | 70.25 | 0.00 | - | 1 | 18 | 28.75% |
| ADBE240719P00545000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 84.23 | 70.65 | 72.35 | 0.00 | - | 20 | 57 | 27.32% |
| ADBE240920P00545000 | 2024-04-25 1:32PM EDT | 2024-09-20 | 80.92 | 76.15 | 77.20 | 0.00 | - | 4 | 68 | 26.22% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 77.45 | 79.00 | 0.00 | - | 17 | 84 | 25.75% |
