Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.755,96 -1.003,86 (-1,65%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00560000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 56 | 200 | 113.28% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 52.54% |
| ADBE240510C00560000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.81 | 0.00 | - | 20 | 13 | 45.44% |
| ADBE240517C00560000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.23 | +0.02 | +18.18% | 7 | 612 | 30.47% |
| ADBE240524C00560000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.30 | 0.08 | 0.50 | 0.00 | - | 4 | 6 | 29.96% |
| ADBE240531C00560000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 0.36 | 0.17 | 0.69 | 0.00 | - | 1 | 6 | 28.46% |
| ADBE240621C00560000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 4.25 | 3.95 | 5.30 | +0.30 | +7.59% | 50 | 901 | 37.02% |
| ADBE240719C00560000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 6.94 | 6.20 | 6.90 | +1.04 | +17.63% | 2 | 141 | 33.08% |
| ADBE240816C00560000 | 2024-04-26 11:39AM EDT | 2024-08-16 | 9.55 | 8.30 | 10.55 | +1.35 | +16.46% | 5 | 111 | 33.57% |
| ADBE240920C00560000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 16.46 | 13.15 | 15.65 | +2.61 | +18.84% | 1 | 162 | 34.64% |
| ADBE241018C00560000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 16.00 | 16.85 | 18.85 | 0.00 | - | 1 | 92 | 34.62% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 24.49 | 25.20 | 27.80 | 0.00 | - | 2 | 38 | 36.18% |
| ADBE250117C00560000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 31.15 | 28.85 | 30.50 | +4.07 | +15.03% | 12 | 152 | 36.01% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 35.85 | 39.55 | 0.00 | - | 48 | 39 | 37.64% |
| ADBE250620C00560000 | 2024-04-24 1:36PM EDT | 2025-06-20 | 48.70 | 44.90 | 48.60 | 0.00 | - | 1 | 96 | 37.86% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 68.20 | 72.85 | 0.00 | - | 1 | 336 | 40.67% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 93.00 | 101.95 | 0.00 | - | 2 | 22 | 42.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00560000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 86.00 | 78.00 | 87.00 | 0.00 | - | 10 | 0 | 120.31% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 78.00 | 86.65 | 0.00 | - | 3 | 0 | 92.07% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 78.00 | 86.85 | 0.00 | - | 1 | 0 | 68.18% |
| ADBE240517P00560000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 90.60 | 79.75 | 85.00 | 0.00 | - | 16 | 4 | 48.40% |
| ADBE240621P00560000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 82.90 | 80.70 | 86.30 | -6.26 | -7.02% | 6 | 478 | 33.64% |
| ADBE240719P00560000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 84.38 | 82.55 | 86.20 | -13.47 | -13.77% | 2 | 58 | 27.35% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 84.50 | 87.85 | 0.00 | - | 3 | 33 | 26.49% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 86.30 | 90.60 | 0.00 | - | 2 | 95 | 26.63% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 88.00 | 92.45 | 0.00 | - | 2 | 23 | 26.38% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 92.25 | 95.85 | 0.00 | - | 1 | 68 | 25.50% |
| ADBE250117P00560000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 97.35 | 94.85 | 98.05 | -4.52 | -4.44% | 1 | 674 | 25.79% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 96.00 | 100.10 | 0.00 | - | 1 | 1 | 24.55% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 100.45 | 105.60 | 0.00 | - | 5 | 556 | 24.80% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 110.75 | 114.35 | 0.00 | - | 5 | 81 | 24.06% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 22.70% |
