Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) BTC-EUR
38.571,60 +1.664,55 (+4,51%) CMC Crypto 200
860,54 +1,83 (+0,21%) 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:590.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00590000 | 2023-12-04 2:30PM EST | 2023-12-08 | 16.85 | 16.35 | 17.80 | -9.35 | -35.69% | 38 | 296 | 34.63% |
| ADBE231215C00590000 | 2023-12-04 3:27PM EST | 2023-12-15 | 27.60 | 28.15 | 28.40 | -4.66 | -14.45% | 87 | 438 | 49.08% |
| ADBE231222C00590000 | 2023-12-04 1:46PM EST | 2023-12-22 | 27.97 | 30.10 | 30.75 | -6.03 | -17.74% | 10 | 24 | 42.98% |
| ADBE231229C00590000 | 2023-12-04 11:54AM EST | 2023-12-29 | 29.26 | 31.90 | 32.70 | -6.74 | -18.72% | 4 | 7 | 39.69% |
| ADBE240119C00590000 | 2023-12-04 3:18PM EST | 2024-01-19 | 37.20 | 38.00 | 38.50 | -5.05 | -11.95% | 8 | 446 | 36.28% |
| ADBE240216C00590000 | 2023-12-04 12:08PM EST | 2024-02-16 | 43.70 | 44.95 | 46.55 | -2.95 | -6.32% | 6 | 13 | 36.23% |
| ADBE240419C00590000 | 2023-11-29 11:50AM EST | 2024-04-19 | 72.50 | 61.35 | 62.40 | 0.00 | - | 6 | 79 | 37.62% |
| ADBE240621C00590000 | 2023-12-01 3:45PM EST | 2024-06-21 | 80.35 | 74.10 | 76.40 | 0.00 | - | 5 | 197 | 39.18% |
| ADBE240719C00590000 | 2023-12-01 3:57PM EST | 2024-07-19 | 84.25 | 78.15 | 80.75 | 0.00 | - | 2 | 2 | 39.04% |
| ADBE240920C00590000 | 2023-12-01 2:59PM EST | 2024-09-20 | 95.95 | 86.00 | 91.65 | 0.00 | - | 1 | 232 | 39.76% |
| ADBE250117C00590000 | 2023-11-27 1:59PM EST | 2025-01-17 | 121.45 | 105.25 | 109.25 | 0.00 | - | 2 | 371 | 40.61% |
| ADBE260116C00590000 | 2023-12-01 3:49PM EST | 2026-01-16 | 143.80 | 145.70 | 150.75 | -9.20 | -6.01% | 2 | 7 | 41.94% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00590000 | 2023-12-04 3:41PM EST | 2023-12-08 | 2.32 | 2.27 | 2.39 | +0.76 | +48.72% | 341 | 353 | 30.21% |
| ADBE231215P00590000 | 2023-12-04 3:54PM EST | 2023-12-15 | 12.55 | 12.35 | 12.60 | +2.75 | +28.06% | 256 | 782 | 45.95% |
| ADBE231222P00590000 | 2023-12-04 2:14PM EST | 2023-12-22 | 14.77 | 13.65 | 14.35 | +4.47 | +43.40% | 22 | 62 | 39.37% |
| ADBE231229P00590000 | 2023-12-04 10:41AM EST | 2023-12-29 | 17.82 | 14.95 | 15.65 | +4.42 | +32.99% | 58 | 85 | 35.57% |
| ADBE240105P00590000 | 2023-12-01 12:01PM EST | 2024-01-05 | 14.79 | 16.25 | 17.05 | 0.00 | - | 8 | 17 | 33.50% |
| ADBE240119P00590000 | 2023-12-04 2:09PM EST | 2024-01-19 | 20.75 | 19.30 | 19.75 | +5.10 | +32.59% | 21 | 145 | 31.22% |
| ADBE240216P00590000 | 2023-11-30 3:48PM EST | 2024-02-16 | 24.73 | 24.60 | 24.90 | +3.03 | +13.96% | 6 | 5 | 29.53% |
| ADBE240419P00590000 | 2023-12-04 12:51PM EST | 2024-04-19 | 35.50 | 35.30 | 35.80 | +4.45 | +14.33% | 2 | 98 | 29.29% |
| ADBE240621P00590000 | 2023-11-29 12:19PM EST | 2024-06-21 | 37.38 | 42.45 | 44.35 | 0.00 | - | 2 | 88 | 29.15% |
| ADBE240719P00590000 | 2023-12-04 11:11AM EST | 2024-07-19 | 48.60 | 45.25 | 46.55 | -1.40 | -2.80% | 4 | 2 | 28.49% |
| ADBE240920P00590000 | 2023-11-17 1:34PM EST | 2024-09-20 | 55.20 | 52.20 | 54.00 | 0.00 | - | 1 | 75 | 28.76% |
| ADBE250117P00590000 | 2023-12-01 12:09PM EST | 2025-01-17 | 60.00 | 60.55 | 62.90 | 0.00 | - | 1 | 26 | 27.81% |
| ADBE260116P00590000 | 2023-11-20 2:37PM EST | 2026-01-16 | 80.50 | 80.40 | 84.25 | 0.00 | - | 1 | 0 | 26.51% |
