Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
32.836,24 -395,03 (-1,19%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.623,47 +377,75 (+0,99%) CMC Crypto 200
860,87 +2,16 (+0,25%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:570.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00570000 | 2023-12-04 2:24PM EST | 2023-12-08 | 34.65 | 34.10 | 37.70 | -7.92 | -18.60% | 14 | 51 | 57.96% |
| ADBE231215C00570000 | 2023-12-04 11:30AM EST | 2023-12-15 | 42.35 | 41.35 | 42.65 | -1.19 | -2.73% | 19 | 487 | 51.66% |
| ADBE231222C00570000 | 2023-11-29 3:16PM EST | 2023-12-22 | 56.00 | 43.20 | 45.50 | 0.00 | - | 1 | 7 | 46.99% |
| ADBE231229C00570000 | 2023-12-04 11:54AM EST | 2023-12-29 | 42.52 | 45.30 | 46.65 | -10.93 | -20.45% | 2 | 12 | 42.05% |
| ADBE240105C00570000 | 2023-11-30 10:02AM EST | 2024-01-05 | 54.95 | 47.25 | 48.95 | 0.00 | - | - | 12 | 40.95% |
| ADBE240119C00570000 | 2023-12-04 1:21PM EST | 2024-01-19 | 48.75 | 51.00 | 51.85 | -8.44 | -14.76% | 8 | 891 | 38.04% |
| ADBE240419C00570000 | 2023-11-09 2:31PM EST | 2024-04-19 | 66.70 | 72.95 | 75.30 | 0.00 | - | 2 | 69 | 39.35% |
| ADBE240621C00570000 | 2023-12-01 10:31AM EST | 2024-06-21 | 88.02 | 85.85 | 87.55 | 0.00 | - | 32 | 295 | 39.87% |
| ADBE240920C00570000 | 2023-11-21 3:53PM EST | 2024-09-20 | 109.25 | 101.05 | 103.45 | 0.00 | - | 1 | 2 | 40.88% |
| ADBE250117C00570000 | 2023-11-27 2:13PM EST | 2025-01-17 | 133.85 | 116.55 | 120.35 | 0.00 | - | 2 | 139 | 41.46% |
| ADBE260116C00570000 | 2023-11-30 1:50PM EST | 2026-01-16 | 163.07 | 156.60 | 161.25 | 0.00 | - | 3 | 11 | 42.68% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00570000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.44 | 0.40 | 0.48 | +0.03 | +7.32% | 466 | 231 | 34.82% |
| ADBE231215P00570000 | 2023-12-04 3:42PM EST | 2023-12-15 | 6.65 | 6.40 | 6.65 | +1.90 | +40.00% | 257 | 1,621 | 47.17% |
| ADBE231222P00570000 | 2023-12-04 3:32PM EST | 2023-12-22 | 8.03 | 7.75 | 8.15 | +2.57 | +47.07% | 30 | 92 | 40.53% |
| ADBE231229P00570000 | 2023-12-04 3:43PM EST | 2023-12-29 | 9.20 | 8.90 | 9.85 | +2.69 | +41.32% | 65 | 73 | 37.77% |
| ADBE240105P00570000 | 2023-12-04 11:13AM EST | 2024-01-05 | 12.25 | 10.05 | 10.50 | +5.43 | +79.62% | 5 | 24 | 34.50% |
| ADBE240112P00570000 | 2023-11-30 3:59PM EST | 2024-01-12 | 9.80 | 11.40 | 12.05 | 0.00 | - | - | 5 | 33.61% |
| ADBE240119P00570000 | 2023-12-04 3:03PM EST | 2024-01-19 | 12.74 | 12.60 | 13.00 | +2.75 | +27.53% | 13 | 315 | 32.26% |
| ADBE240216P00570000 | 2023-12-01 1:58PM EST | 2024-02-16 | 15.20 | 17.50 | 18.05 | 0.00 | - | 5 | 7 | 30.79% |
| ADBE240419P00570000 | 2023-12-04 11:55AM EST | 2024-04-19 | 29.10 | 27.60 | 28.35 | +4.65 | +19.02% | 1 | 61 | 30.34% |
| ADBE240621P00570000 | 2023-12-04 11:23AM EST | 2024-06-21 | 37.80 | 34.65 | 36.55 | +3.70 | +10.85% | 6 | 118 | 30.07% |
| ADBE240920P00570000 | 2023-12-04 2:09PM EST | 2024-09-20 | 46.15 | 42.75 | 45.85 | -0.80 | -1.70% | 5 | 1 | 29.55% |
| ADBE250117P00570000 | 2023-12-01 11:30AM EST | 2025-01-17 | 52.50 | 51.50 | 55.30 | 0.00 | - | 6 | 71 | 28.83% |
| ADBE260116P00570000 | 2023-11-22 2:29PM EST | 2026-01-16 | 69.69 | 71.60 | 75.70 | 0.00 | - | 1 | 15 | 27.15% |
