Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.286,88 -305,54 (-0,51%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:640.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00640000 | 2024-04-19 2:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 258 | 181.25% |
| ADBE240426C00640000 | 2024-04-02 2:17PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.04 | 0.00 | - | 80 | 87 | 71.09% |
| ADBE240517C00640000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 8 | 132 | 39.84% |
| ADBE240621C00640000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 0.76 | 0.26 | 1.20 | +0.37 | +94.87% | 1 | 630 | 41.35% |
| ADBE240719C00640000 | 2024-04-15 12:51PM EDT | 2024-07-19 | 1.28 | 0.53 | 1.45 | -0.52 | -28.89% | 5 | 35 | 35.67% |
| ADBE240816C00640000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 1.83 | 1.37 | 1.86 | -0.73 | -28.52% | 2 | 65 | 32.73% |
| ADBE240920C00640000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 3.54 | 3.70 | 3.90 | -1.41 | -28.48% | 1 | 590 | 33.75% |
| ADBE241018C00640000 | 2024-04-17 9:50AM EDT | 2024-10-18 | 7.25 | 5.05 | 5.55 | 0.00 | - | 1 | 27 | 33.88% |
| ADBE241220C00640000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 10.15 | 10.15 | 10.45 | -2.13 | -17.35% | 2 | 36 | 35.00% |
| ADBE250117C00640000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 14.40 | 10.50 | 12.55 | 0.00 | - | 1 | 296 | 35.18% |
| ADBE250321C00640000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 18.65 | 17.15 | 17.90 | -1.55 | -7.67% | 5 | 11 | 35.93% |
| ADBE250620C00640000 | 2024-04-19 12:36PM EDT | 2025-06-20 | 25.00 | 23.85 | 25.40 | -4.36 | -14.85% | 4 | 107 | 36.58% |
| ADBE260116C00640000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 42.29 | 41.00 | 42.85 | -19.33 | -31.37% | 4 | 230 | 37.99% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 64.05 | 71.60 | 0.00 | - | 1 | 9 | 40.58% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00640000 | 2024-04-02 3:45PM EDT | 2024-04-19 | 141.69 | 170.05 | 180.00 | 0.00 | - | 1 | 0 | 217.19% |
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 170.15 | 179.55 | 0.00 | - | 2 | 0 | 81.08% |
| ADBE240621P00640000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 166.73 | 170.00 | 179.65 | 0.00 | - | 2 | 2 | 54.88% |
| ADBE240719P00640000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 151.90 | 170.00 | 179.60 | 0.00 | - | 9 | 2 | 45.67% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 170.00 | 179.45 | 0.00 | - | 3 | 0 | 32.14% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 170.95 | 180.00 | 0.00 | - | 1 | 20 | 28.55% |
| ADBE250117P00640000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 134.35 | 161.85 | 169.00 | 0.00 | - | 5 | 29 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 174.75 | 180.15 | +21.46 | +13.67% | 1 | 162 | 21.83% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 14.91% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 184.05 | 192.90 | 0.00 | - | - | 1 | 21.21% |
