Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.350,60 +8,10 (+0,35%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.745,44 -754,45 (-1,25%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00600000 | 2024-04-26 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 489 | 131.25% |
| ADBE240503C00600000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.76 | -0.06 | -60.00% | 1 | 12 | 73.54% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.78 | -0.05 | -23.81% | 1 | 1 | 53.91% |
| ADBE240517C00600000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.13 | +0.03 | +75.00% | 22 | 1,873 | 38.48% |
| ADBE240621C00600000 | 2024-04-26 2:54PM EDT | 2024-06-21 | 1.55 | 1.48 | 1.67 | +0.20 | +14.81% | 41 | 1,678 | 35.66% |
| ADBE240719C00600000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.89 | +0.25 | +10.42% | 13 | 536 | 32.98% |
| ADBE240816C00600000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 4.31 | 4.00 | 4.30 | +0.29 | +7.21% | 3 | 132 | 31.62% |
| ADBE240920C00600000 | 2024-04-26 1:11PM EDT | 2024-09-20 | 8.14 | 7.70 | 8.25 | +0.54 | +7.11% | 6 | 378 | 33.45% |
| ADBE241018C00600000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 10.00 | 9.70 | 10.85 | +0.09 | +0.91% | 10 | 179 | 33.65% |
| ADBE241220C00600000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 18.10 | 16.90 | 18.20 | +2.55 | +16.40% | 19 | 424 | 35.21% |
| ADBE250117C00600000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 20.05 | 18.25 | 20.45 | +2.15 | +12.01% | 60 | 609 | 35.00% |
| ADBE250321C00600000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 27.10 | 26.35 | 27.60 | +0.73 | +2.77% | 1 | 63 | 36.08% |
| ADBE250620C00600000 | 2024-04-26 1:59PM EDT | 2025-06-20 | 35.50 | 32.80 | 37.50 | +1.63 | +4.81% | 52 | 249 | 37.25% |
| ADBE260116C00600000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 52.38 | 54.95 | 58.40 | 0.00 | - | 1 | 560 | 39.10% |
| ADBE261218C00600000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 85.05 | 79.00 | 89.00 | +3.55 | +4.36% | 2 | 31 | 41.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00600000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 124.71 | 118.30 | 126.25 | 0.00 | - | 100 | 0 | 325.63% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 85.16% |
| ADBE240517P00600000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 126.50 | 118.20 | 125.95 | 0.00 | - | 3 | 2 | 68.01% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 131.60 | 118.00 | 126.25 | 0.00 | - | 12 | 1 | 43.15% |
| ADBE240719P00600000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 121.60 | 120.10 | 124.60 | 0.00 | - | 20 | 4 | 30.89% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 120.30 | 124.75 | 0.00 | - | 5 | 0 | 27.20% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 2024-09-20 | 129.47 | 120.75 | 124.80 | 0.00 | - | 1 | 64 | 23.90% |
| ADBE241018P00600000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 129.49 | 122.40 | 125.95 | 0.00 | - | 30 | 20 | 24.08% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 123.90 | 128.90 | 0.00 | - | 1 | 24 | 24.44% |
| ADBE250117P00600000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 126.90 | 125.80 | 129.45 | -6.40 | -4.80% | 35 | 848 | 23.70% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 127.10 | 132.35 | 0.00 | - | 1 | 3 | 23.86% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 130.85 | 135.25 | 0.00 | - | 1 | 40 | 23.15% |
| ADBE260116P00600000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 145.00 | 138.50 | 142.35 | 0.00 | - | 1 | 104 | 22.55% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 145.00 | 153.90 | 0.00 | - | 52 | 67 | 22.51% |
