Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,66 -1.763,23 (-3,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:630.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00630000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 289 | 80.86% |
| ADBE240621C00630000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.60 | 0.40 | 0.81 | -0.46 | -43.40% | 2 | 602 | 41.08% |
| ADBE240719C00630000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 1.35 | 1.01 | 1.39 | 0.00 | - | 2 | 72 | 35.01% |
| ADBE240816C00630000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 2.53 | 2.04 | 2.24 | 0.00 | - | 2 | 54 | 32.56% |
| ADBE240920C00630000 | 2024-05-09 10:17AM EDT | 2024-09-20 | 5.35 | 5.05 | 5.30 | 0.00 | - | 3 | 216 | 34.33% |
| ADBE241018C00630000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 8.82 | 6.85 | 7.30 | 0.00 | - | 1 | 17 | 34.14% |
| ADBE241220C00630000 | 2024-05-10 2:04PM EDT | 2024-12-20 | 13.20 | 12.35 | 13.05 | +2.20 | +20.00% | 9 | 47 | 34.91% |
| ADBE250117C00630000 | 2024-05-08 3:12PM EDT | 2025-01-17 | 16.50 | 14.75 | 15.30 | 0.00 | - | 1 | 863 | 34.86% |
| ADBE250321C00630000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 23.60 | 20.55 | 23.65 | 0.00 | - | 1 | 11 | 37.10% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 44.68 | 44.75 | 51.10 | 0.00 | - | 4 | 638 | 38.60% |
| ADBE261218C00630000 | 2024-05-10 3:03PM EDT | 2026-12-18 | 76.50 | 71.00 | 80.00 | -11.00 | -12.57% | 8 | 11 | 40.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 147.46 | 144.85 | 151.50 | +2.51 | +1.73% | 24 | 7 | 92.29% |
| ADBE240621P00630000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 145.80 | 143.70 | 151.45 | -0.75 | -0.51% | 660 | 122 | 55.90% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 150.90 | 157.10 | 0.00 | - | 14 | 0 | 55.95% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 49.71% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 136.22 | 144.35 | 151.60 | 0.00 | - | 98 | 0 | 31.75% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 144.50 | 146.75 | 0.00 | - | 2 | 41 | 0.00% |
| ADBE250117P00630000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 160.00 | 147.80 | 150.55 | 0.00 | - | 1 | 225 | 21.46% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 17.69% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 24.58% |
