Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
538,52-3,39 (-0,63%)
Börsenschluss: 04:00PM EST
543,27 +4,75 (+0,88%)
Nachbörse: 05:44PM EST
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240223C005800002024-02-21 3:59PM EST2024-02-230.410.360.42-0.47-53.41%61388547.61%
ADBE240301C005800002024-02-21 3:54PM EST2024-03-012.041.942.13-0.79-27.92%10720838.40%
ADBE240308C005800002024-02-21 3:54PM EST2024-03-083.983.954.40-0.62-13.48%5916537.49%
ADBE240315C005800002024-02-21 3:52PM EST2024-03-1510.6010.7511.15-1.74-14.10%1921,73347.18%
ADBE240322C005800002024-02-21 3:21PM EST2024-03-2210.4812.2012.70-3.50-25.04%145544.36%
ADBE240328C005800002024-02-21 2:34PM EST2024-03-2812.0713.5514.30-7.07-36.94%2213643.24%
ADBE240419C005800002024-02-21 3:34PM EST2024-04-1916.0017.5017.80-2.17-11.94%1438638.70%
ADBE240517C005800002024-02-21 2:44PM EST2024-05-1719.6522.6022.85-2.20-10.07%81737.00%
ADBE240621C005800002024-02-21 10:37AM EST2024-06-2130.2029.9030.30+0.30+1.00%133337.47%
ADBE240719C005800002024-02-21 12:30PM EST2024-07-1930.9033.9534.25-1.60-4.92%51636.73%
ADBE240920C005800002024-02-21 11:20AM EST2024-09-2043.7543.9544.90-1.29-2.86%142037.39%
ADBE241220C005800002024-02-15 3:22PM EST2024-12-2090.9557.9059.250.00-2638.64%
ADBE250117C005800002024-02-21 3:39PM EST2025-01-1760.0061.4563.50-10.15-14.47%516239.05%
ADBE250620C005800002024-02-08 11:01AM EST2025-06-20133.8680.6582.900.00-106740.10%
ADBE260116C005800002024-02-15 3:27PM EST2026-01-16137.91100.60104.850.00-14840.95%
ADBE261218C005800002024-02-20 10:32AM EST2026-12-18125.90126.00136.000.00-1442.43%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240223P005800002024-02-21 3:34PM EST2024-02-2347.0039.0046.80+7.25+18.24%11676662.60%
ADBE240301P005800002024-02-21 3:57PM EST2024-03-0143.6142.4544.75+0.73+1.70%4414844.01%
ADBE240308P005800002024-02-21 3:56PM EST2024-03-0845.0542.9545.60+2.65+6.25%4730736.61%
ADBE240315P005800002024-02-21 3:03PM EST2024-03-1555.5549.7550.85+5.16+10.24%781,82343.37%
ADBE240322P005800002024-02-21 12:05PM EST2024-03-2254.6850.7552.25+2.31+4.41%31740.81%
ADBE240328P005800002024-02-20 10:57AM EST2024-03-2853.5051.5553.800.00-31439.98%
ADBE240419P005800002024-02-21 3:03PM EST2024-04-1959.9754.7055.10+0.97+1.64%1138133.37%
ADBE240517P005800002024-02-20 11:31AM EST2024-05-1759.4357.3058.650.00-74231.23%
ADBE240621P005800002024-02-21 3:52PM EST2024-06-2163.8562.1063.45+2.17+3.52%326830.51%
ADBE240719P005800002024-02-20 2:37PM EST2024-07-1965.8063.9065.850.00-45229.35%
ADBE240920P005800002024-02-21 11:20AM EST2024-09-2071.9069.3571.60-2.00-2.71%96728.27%
ADBE241220P005800002024-02-13 9:51AM EST2024-12-2052.8577.6579.450.00-1327.75%
ADBE250117P005800002024-02-20 1:35PM EST2025-01-1781.8579.3581.250.00-341527.45%
ADBE250620P005800002024-02-16 3:52PM EST2025-06-2087.2790.0091.900.00-215627.02%
ADBE260116P005800002024-02-21 11:17AM EST2026-01-16102.8098.75103.25+5.69+5.86%18426.41%
ADBE261218P005800002024-02-16 3:54PM EST2026-12-18110.00108.00118.000.00-2225.79%