Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.330,44 -1.928,48 (-3,31%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:565.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00565000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 11 | 204 | 49.12% |
| ADBE240524C00565000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 0.15 | 0.02 | 1.02 | 0.00 | - | 1 | 13 | 48.85% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.07 | 0.29 | 0.00 | - | 1 | 0 | 32.03% |
| ADBE240607C00565000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 0.25 | 0.13 | 0.47 | -0.04 | -13.79% | 4 | 20 | 29.96% |
| ADBE240614C00565000 | 2024-05-09 2:22PM EDT | 2024-06-14 | 2.85 | 2.61 | 3.05 | 0.00 | - | 3 | 5 | 39.89% |
| ADBE240621C00565000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 3.37 | 2.75 | 3.55 | -0.13 | -3.71% | 2 | 105 | 37.97% |
| ADBE240719C00565000 | 2024-05-10 12:56PM EDT | 2024-07-19 | 6.00 | 4.45 | 5.65 | +0.05 | +0.84% | 1 | 133 | 33.85% |
| ADBE240920C00565000 | 2024-05-09 10:48AM EDT | 2024-09-20 | 14.50 | 14.30 | 14.80 | 0.00 | - | 4 | 57 | 35.38% |
| ADBE241018C00565000 | 2024-05-08 11:02AM EDT | 2024-10-18 | 22.00 | 17.45 | 18.05 | 0.00 | - | 2 | 54 | 35.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00565000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 81.20 | 78.95 | 86.45 | -0.85 | -1.04% | 117 | 15 | 94.41% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 83.81 | 79.90 | 87.20 | 0.00 | - | 3 | 2 | 44.57% |
| ADBE240621P00565000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 76.60 | 79.70 | 87.45 | 0.00 | - | 6 | 11 | 41.36% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 82.35 | 87.40 | 0.00 | - | 23 | 66 | 31.94% |
| ADBE240920P00565000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 82.00 | 87.75 | 91.85 | 0.00 | - | 2 | 134 | 29.09% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 18.20% |
