Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
504,60+0,20 (+0,04%)
Börsenschluss: 04:00PM EDT
504,98 +0,38 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240405C005800002024-03-28 3:52PM EDT2024-04-050.090.040.110.00-5513540.43%
ADBE240412C005800002024-03-27 2:09PM EDT2024-04-120.200.060.32-0.10-33.33%14134.35%
ADBE240419C005800002024-03-28 2:44PM EDT2024-04-190.410.220.58-0.20-32.79%6283631.35%
ADBE240426C005800002024-03-28 1:52PM EDT2024-04-260.820.740.92-0.26-24.07%107629.80%
ADBE240503C005800002024-03-28 10:10AM EDT2024-05-031.091.031.55-1.72-61.21%2829.92%
ADBE240517C005800002024-03-28 12:13PM EDT2024-05-172.362.002.50-0.69-22.62%5127528.54%
ADBE240621C005800002024-03-28 3:57PM EDT2024-06-2110.609.7510.05+1.00+10.42%346434.39%
ADBE240719C005800002024-03-28 10:01AM EDT2024-07-1912.7512.0513.10-0.65-4.85%76933.32%
ADBE240816C005800002024-03-28 3:58PM EDT2024-08-1616.3516.0516.40-2.70-14.17%193133.02%
ADBE240920C005800002024-03-28 10:01AM EDT2024-09-2023.6520.7024.55+0.88+3.86%211536.16%
ADBE241018C005800002024-03-25 10:21AM EDT2024-10-1825.6525.3526.60-1.90-6.90%32335.07%
ADBE241220C005800002024-03-27 12:49PM EDT2024-12-2036.0534.1036.450.00-425936.71%
ADBE250117C005800002024-03-27 3:28PM EDT2025-01-1738.4037.1540.65-0.60-1.54%225537.33%
ADBE250321C005800002024-03-25 1:33PM EDT2025-03-2150.2345.3047.700.00-1537.51%
ADBE250620C005800002024-03-26 3:49PM EDT2025-06-2061.7555.4059.200.00-18838.70%
ADBE260116C005800002024-03-27 11:26AM EDT2026-01-1680.0079.0082.350.00-121440.51%
ADBE261218C005800002024-03-18 1:15PM EDT2026-12-18114.00106.05115.000.00-102142.84%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240405P005800002024-03-27 3:54PM EDT2024-04-0574.8571.0078.150.00-5973.19%
ADBE240412P005800002024-03-26 12:10PM EDT2024-04-1269.8271.0578.950.00-66457.41%
ADBE240419P005800002024-03-28 3:55PM EDT2024-04-1976.7072.8579.35-0.05-0.07%1,01522548.92%
ADBE240426P005800002024-03-21 11:04AM EDT2024-04-2671.9271.0579.600.00-21043.41%
ADBE240517P005800002024-03-27 10:12AM EDT2024-05-1777.8071.0579.55+0.20+0.26%211332.94%
ADBE240621P005800002024-03-26 12:37PM EDT2024-06-2175.1076.3582.750.00-229030.55%
ADBE240719P005800002024-03-22 9:37AM EDT2024-07-1980.4579.6082.75+2.95+3.81%19526.50%
ADBE240816P005800002024-03-25 12:46PM EDT2024-08-1679.7080.6084.450.00-21425.65%
ADBE240920P005800002024-03-15 10:30AM EDT2024-09-2097.1683.6086.900.00-27725.28%
ADBE241018P005800002024-03-22 1:22PM EDT2024-10-1892.2983.8089.500.00-21425.64%
ADBE241220P005800002024-03-26 12:52PM EDT2024-12-2090.1589.6595.500.00-45426.50%
ADBE250117P005800002024-03-27 1:50PM EDT2025-01-1796.6389.2096.700.00-241125.96%
ADBE250321P005800002024-03-25 12:54PM EDT2025-03-2197.0196.25101.150.00-51126.04%
ADBE250620P005800002024-03-14 9:36AM EDT2025-06-2073.85102.50105.450.00-15825.32%
ADBE260116P005800002024-03-27 9:40AM EDT2026-01-16113.80113.30117.000.00-88325.37%
ADBE261218P005800002024-03-08 2:02PM EDT2026-12-18115.82124.00132.800.00-1325.49%