Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
474,09-10,19 (-2,10%)
Börsenschluss: 04:00PM EDT
474,00 -0,09 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:570.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419C005700002024-04-12 1:18PM EDT2024-04-190.040.030.04+0.02+100.00%672452.73%
ADBE240426C005700002024-04-10 12:53PM EDT2024-04-260.280.030.690.00-34453.32%
ADBE240503C005700002024-04-11 3:15PM EDT2024-05-030.160.060.440.00-1539.84%
ADBE240510C005700002024-04-09 3:22PM EDT2024-05-100.700.090.580.00-112535.89%
ADBE240517C005700002024-04-12 2:07PM EDT2024-05-170.470.200.58-0.09-16.07%740331.98%
ADBE240524C005700002024-04-12 9:35AM EDT2024-05-240.810.330.790.00-2230.76%
ADBE240621C005700002024-04-12 3:06PM EDT2024-06-215.004.654.90-1.10-18.03%4659536.28%
ADBE240719C005700002024-04-12 2:52PM EDT2024-07-196.906.657.00-1.58-18.63%4928834.22%
ADBE240816C005700002024-04-12 3:46PM EDT2024-08-169.129.009.35-4.78-34.39%12633.33%
ADBE240920C005700002024-04-12 9:30AM EDT2024-09-2015.0013.4015.70-1.70-10.18%19836.14%
ADBE241018C005700002024-04-05 12:59PM EDT2024-10-1822.5016.0018.850.00-2058236.14%
ADBE241220C005700002024-04-12 12:18PM EDT2024-12-2024.9525.2525.90-3.55-12.46%611336.42%
ADBE250117C005700002024-04-12 1:01PM EDT2025-01-1726.7627.7028.40-5.28-16.48%1070236.21%
ADBE250321C005700002024-04-12 9:32AM EDT2025-03-2136.6035.0536.45-2.70-6.87%13137.42%
ADBE260116C005700002024-04-12 1:57PM EDT2026-01-1665.7063.5068.10-21.03-24.25%127240.16%
ADBE261218C005700002024-04-05 10:31AM EDT2026-12-1899.9589.3098.950.00-12942.51%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240419P005700002024-04-12 2:49PM EDT2024-04-1998.7093.0598.90+11.60+13.32%1,40011256.45%
ADBE240426P005700002024-04-04 9:48AM EDT2024-04-2667.9692.8099.050.00-1073.84%
ADBE240503P005700002024-03-25 11:48AM EDT2024-05-0363.2092.9098.750.00-1058.02%
ADBE240517P005700002024-04-12 2:46PM EDT2024-05-1798.8093.2597.90+15.85+19.11%541540.85%
ADBE240524P005700002024-04-08 11:21AM EDT2024-05-2487.1592.2599.40+87.15--042.77%
ADBE240621P005700002024-04-12 1:11PM EDT2024-06-2197.0095.3099.15+8.95+10.16%3932632.34%
ADBE240719P005700002024-04-10 12:48PM EDT2024-07-1986.1996.0599.200.00-1710027.39%
ADBE240816P005700002024-04-05 10:20AM EDT2024-08-1693.0096.8599.250.00-12524.23%
ADBE240920P005700002024-04-12 11:57AM EDT2024-09-20102.3599.40102.55+6.78+7.09%122526.22%
ADBE241018P005700002024-03-26 12:08PM EDT2024-10-1878.35101.00103.300.00-151025.06%
ADBE241220P005700002024-04-03 1:37PM EDT2024-12-2090.57101.90108.000.00-14725.95%
ADBE250117P005700002024-03-19 11:59AM EDT2025-01-1780.77104.55108.250.00-110724.81%
ADBE260116P005700002024-03-15 10:58AM EDT2026-01-16114.95119.55124.700.00-528624.06%
ADBE261218P005700002024-04-12 10:37AM EDT2026-12-18135.00129.00138.00+3.50+2.66%11124.06%