Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
32.307,86 -550,44 (-1,68%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
40.614,54 +11,88 (+0,03%) CMC Crypto 200
914,81 +18,10 (+2,02%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:600.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00600000 | 2023-12-08 3:55PM EST | 2023-12-15 | 24.65 | 24.40 | 25.05 | -0.26 | -1.04% | 147 | 1,975 | 62.41% |
| ADBE231222C00600000 | 2023-12-08 3:42PM EST | 2023-12-22 | 26.53 | 25.90 | 28.30 | +0.16 | +0.61% | 19 | 232 | 50.40% |
| ADBE231229C00600000 | 2023-12-08 12:25PM EST | 2023-12-29 | 28.20 | 28.10 | 29.30 | -0.45 | -1.57% | 21 | 56 | 42.43% |
| ADBE240105C00600000 | 2023-12-08 3:44PM EST | 2024-01-05 | 30.50 | 30.00 | 31.50 | +0.25 | +0.83% | 11 | 21 | 39.91% |
| ADBE240112C00600000 | 2023-12-08 12:52PM EST | 2024-01-12 | 30.90 | 31.85 | 34.90 | -0.35 | -1.12% | 1 | 9 | 40.24% |
| ADBE240119C00600000 | 2023-12-08 3:53PM EST | 2024-01-19 | 34.70 | 34.50 | 34.90 | -0.10 | -0.29% | 100 | 1,206 | 36.64% |
| ADBE240216C00600000 | 2023-12-08 2:43PM EST | 2024-02-16 | 42.00 | 41.40 | 42.55 | -0.25 | -0.59% | 28 | 452 | 35.61% |
| ADBE240315C00600000 | 2023-12-08 3:35PM EST | 2024-03-15 | 49.65 | 48.20 | 50.85 | -0.70 | -1.39% | 27 | 319 | 36.75% |
| ADBE240419C00600000 | 2023-12-08 3:59PM EST | 2024-04-19 | 58.13 | 55.85 | 58.65 | +0.57 | +0.99% | 2 | 185 | 36.93% |
| ADBE240621C00600000 | 2023-12-08 3:55PM EST | 2024-06-21 | 71.65 | 69.30 | 74.85 | +0.15 | +0.21% | 6 | 543 | 39.66% |
| ADBE240719C00600000 | 2023-12-04 1:00PM EST | 2024-07-19 | 72.27 | 74.85 | 77.30 | 0.00 | - | - | 2 | 38.40% |
| ADBE240920C00600000 | 2023-12-05 1:52PM EST | 2024-09-20 | 80.05 | 86.20 | 89.15 | 0.00 | - | 4 | 26 | 39.53% |
| ADBE250117C00600000 | 2023-12-08 10:52AM EST | 2025-01-17 | 103.35 | 104.70 | 106.40 | -1.40 | -1.34% | 3 | 388 | 40.14% |
| ADBE250620C00600000 | 2023-12-01 11:42AM EST | 2025-06-20 | 124.15 | 124.40 | 130.90 | +2.00 | +1.64% | 10 | 24 | 42.60% |
| ADBE260116C00600000 | 2023-12-08 11:38AM EST | 2026-01-16 | 142.00 | 145.70 | 150.45 | -3.60 | -2.47% | 1 | 29 | 42.13% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00600000 | 2023-12-08 3:59PM EST | 2023-12-15 | 14.25 | 13.95 | 14.30 | -1.25 | -8.06% | 213 | 1,501 | 60.46% |
| ADBE231222P00600000 | 2023-12-08 3:46PM EST | 2023-12-22 | 16.36 | 15.65 | 16.15 | -1.11 | -6.35% | 99 | 160 | 45.62% |
| ADBE231229P00600000 | 2023-12-08 1:53PM EST | 2023-12-29 | 17.28 | 16.95 | 17.35 | -1.43 | -7.64% | 5 | 68 | 38.94% |
| ADBE240105P00600000 | 2023-12-08 3:12PM EST | 2024-01-05 | 18.80 | 17.35 | 18.80 | -1.50 | -7.39% | 2 | 39 | 35.76% |
| ADBE240112P00600000 | 2023-12-08 12:45PM EST | 2024-01-12 | 21.10 | 19.05 | 20.65 | -1.10 | -4.95% | 5 | 7 | 34.42% |
| ADBE240119P00600000 | 2023-12-08 3:36PM EST | 2024-01-19 | 21.85 | 21.05 | 21.35 | -0.95 | -4.17% | 58 | 492 | 32.22% |
| ADBE240216P00600000 | 2023-12-08 2:03PM EST | 2024-02-16 | 27.80 | 26.10 | 26.45 | -0.05 | -0.18% | 12 | 442 | 29.76% |
| ADBE240315P00600000 | 2023-12-08 2:49PM EST | 2024-03-15 | 32.10 | 31.70 | 32.10 | -2.35 | -6.82% | 32 | 316 | 29.68% |
| ADBE240419P00600000 | 2023-12-07 3:48PM EST | 2024-04-19 | 38.60 | 36.55 | 37.00 | +0.20 | +0.52% | 2 | 152 | 28.85% |
| ADBE240621P00600000 | 2023-12-08 1:13PM EST | 2024-06-21 | 47.10 | 44.80 | 45.50 | -1.50 | -3.09% | 5 | 173 | 28.60% |
| ADBE240719P00600000 | 2023-12-04 11:11AM EST | 2024-07-19 | 54.05 | 47.10 | 49.10 | 0.00 | - | 4 | 12 | 28.67% |
| ADBE240920P00600000 | 2023-12-06 1:49PM EST | 2024-09-20 | 59.90 | 53.10 | 57.15 | 0.00 | - | 1 | 4 | 29.12% |
| ADBE250117P00600000 | 2023-12-08 3:17PM EST | 2025-01-17 | 64.60 | 63.40 | 66.10 | -5.41 | -7.73% | 31 | 80 | 28.04% |
| ADBE250620P00600000 | 2023-11-20 3:49PM EST | 2025-06-20 | 75.00 | 73.30 | 77.40 | 0.00 | - | 1 | 6 | 27.71% |
| ADBE260116P00600000 | 2023-11-06 9:47AM EST | 2026-01-16 | 105.28 | 89.15 | 92.90 | 0.00 | - | 1 | 7 | 28.14% |
