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
543,50 +4,98 (+0,92%)
Nachbörse: 05:35PM EST
In the money
Anzeigen:ListeStellage
Strike:610.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240223C006100002024-02-21 2:38PM EST2024-02-230.110.050.10-0.12-52.17%861,84756.84%
ADBE240301C006100002024-02-21 2:48PM EST2024-03-010.500.500.69-0.45-47.37%4140143.38%
ADBE240308C006100002024-02-21 3:53PM EST2024-03-081.471.431.83-0.39-20.97%6334541.03%
ADBE240315C006100002024-02-21 3:48PM EST2024-03-155.255.456.05-0.91-14.77%981,22848.90%
ADBE240322C006100002024-02-21 1:41PM EST2024-03-226.386.406.80-0.82-11.39%511544.84%
ADBE240328C006100002024-02-21 3:48PM EST2024-03-287.007.157.95-0.95-11.95%42843.47%
ADBE240419C006100002024-02-21 3:53PM EST2024-04-1910.0310.1510.70-0.90-8.23%15228838.72%
ADBE240517C006100002024-02-21 11:57AM EST2024-05-1713.6514.1014.75-1.60-10.49%35236.70%
ADBE240621C006100002024-02-21 12:17PM EST2024-06-2118.6720.5520.90-2.88-13.36%948136.72%
ADBE240719C006100002024-02-21 10:06AM EST2024-07-1925.7523.9025.10+0.75+3.00%13136.49%
ADBE240920C006100002024-02-21 2:34PM EST2024-09-2030.9533.1534.20-1.55-4.77%115136.53%
ADBE241220C006100002024-02-16 3:41PM EST2024-12-2055.0946.5048.250.00-51337.96%
ADBE250117C006100002024-02-21 2:30PM EST2025-01-1747.5049.9551.55-1.70-3.46%217037.96%
ADBE260116C006100002024-02-21 11:02AM EST2026-01-1690.9488.5092.60-0.28-0.31%2554540.09%
ADBE261218C006100002024-02-20 10:12AM EST2026-12-18115.01114.00124.000.00-1341.67%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240223P006100002024-02-21 2:49PM EST2024-02-2382.0069.5075.00+9.36+12.89%3,19232080.91%
ADBE240301P006100002024-02-21 1:33PM EST2024-03-0178.0169.0574.85+5.14+7.05%1219062.94%
ADBE240308P006100002024-02-21 2:46PM EST2024-03-0880.4170.0575.30+5.91+7.93%77650.10%
ADBE240315P006100002024-02-21 3:17PM EST2024-03-1581.7574.6077.20+5.65+7.42%464047.98%
ADBE240322P006100002024-02-20 9:48AM EST2024-03-2279.6573.9078.550.00-3545.48%
ADBE240328P006100002024-02-16 10:26AM EST2024-03-2858.0973.6580.700.00-2146.05%
ADBE240419P006100002024-02-20 9:57AM EST2024-04-1977.9476.6579.45-2.43-3.02%120334.47%
ADBE240517P006100002024-02-15 2:29PM EST2024-05-1745.2078.5581.350.00-49730.87%
ADBE240621P006100002024-02-20 3:53PM EST2024-06-2183.4483.0584.45+1.11+1.35%161129.26%
ADBE240719P006100002024-02-20 9:40AM EST2024-07-1987.3584.5586.500.00-235728.20%
ADBE240920P006100002024-02-16 12:22PM EST2024-09-2077.7489.1091.450.00-16627.17%
ADBE241220P006100002024-02-07 1:01PM EST2024-12-2058.3596.5598.500.00--726.72%
ADBE250117P006100002024-02-21 10:37AM EST2025-01-1799.6097.1599.95+27.25+37.66%113126.33%
ADBE260116P006100002024-02-21 10:34AM EST2026-01-16118.00117.10120.15+8.05+7.32%62425.27%