Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
16.194,31 +27,86 (+0,17%) Euro Stoxx 50
4.372,62 +2,09 (+0,05%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.062,50 -4,60 (-0,22%) EUR/USD
1,0925 -0,0049 (-0,45%) Bitcoin EUR
34.430,40 -539,18 (-1,54%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:620.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00620000 | 2023-11-29 3:58PM EST | 2023-12-01 | 4.30 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| ADBE231208C00620000 | 2023-11-29 3:59PM EST | 2023-12-08 | 9.17 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| ADBE231215C00620000 | 2023-11-29 3:47PM EST | 2023-12-15 | 19.54 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| ADBE231222C00620000 | 2023-11-29 3:16PM EST | 2023-12-22 | 22.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| ADBE231229C00620000 | 2023-11-29 3:50PM EST | 2023-12-29 | 23.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ADBE240105C00620000 | 2023-11-29 3:22PM EST | 2024-01-05 | 25.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| ADBE240119C00620000 | 2023-11-29 3:54PM EST | 2024-01-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| ADBE240216C00620000 | 2023-11-29 3:59PM EST | 2024-02-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.20% |
| ADBE240315C00620000 | 2023-11-29 3:27PM EST | 2024-03-15 | 45.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| ADBE240419C00620000 | 2023-11-29 2:48PM EST | 2024-04-19 | 54.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| ADBE240621C00620000 | 2023-11-29 11:31AM EST | 2024-06-21 | 68.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE240719C00620000 | 2023-11-28 3:50PM EST | 2024-07-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| ADBE240920C00620000 | 2023-11-27 11:26AM EST | 2024-09-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADBE250117C00620000 | 2023-11-29 3:30PM EST | 2025-01-17 | 101.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADBE250620C00620000 | 2023-11-29 11:38AM EST | 2025-06-20 | 123.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| ADBE260116C00620000 | 2023-11-27 10:45AM EST | 2026-01-16 | 145.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201P00620000 | 2023-11-29 3:55PM EST | 2023-12-01 | 6.70 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| ADBE231208P00620000 | 2023-11-29 3:59PM EST | 2023-12-08 | 10.76 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ADBE231215P00620000 | 2023-11-29 3:24PM EST | 2023-12-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE231222P00620000 | 2023-11-29 11:01AM EST | 2023-12-22 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE231229P00620000 | 2023-11-29 12:35PM EST | 2023-12-29 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240119P00620000 | 2023-11-29 12:18PM EST | 2024-01-19 | 24.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240216P00620000 | 2023-11-29 3:57PM EST | 2024-02-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| ADBE240315P00620000 | 2023-11-29 3:29PM EST | 2024-03-15 | 37.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240419P00620000 | 2023-11-28 11:01AM EST | 2024-04-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00620000 | 2023-11-29 10:35AM EST | 2024-06-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00620000 | 2023-11-28 11:07AM EST | 2024-07-19 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00620000 | 2023-11-22 1:39PM EST | 2024-09-20 | 59.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00620000 | 2023-11-29 3:16PM EST | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00620000 | 2023-11-22 12:27PM EST | 2025-06-20 | 79.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260116P00620000 | 2023-11-28 3:27PM EST | 2026-01-16 | 89.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
