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
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.871,06 -1.521,80 (-2,52%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:650.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00650000 | 2024-04-17 11:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.68 | 0.00 | - | 3 | 344 | 57.52% |
| ADBE240621C00650000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 0.43 | 0.43 | 0.80 | 0.00 | - | 30 | 521 | 39.94% |
| ADBE240719C00650000 | 2024-04-26 12:59PM EDT | 2024-07-19 | 0.93 | 0.58 | 1.16 | +0.05 | +5.68% | 10 | 80 | 34.71% |
| ADBE240816C00650000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 1.42 | 1.11 | 1.64 | +0.02 | +1.43% | 2 | 99 | 32.01% |
| ADBE240920C00650000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 2.64 | 3.05 | 3.60 | 0.00 | - | 1 | 119 | 32.94% |
| ADBE241018C00650000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 4.65 | 4.90 | 5.25 | 0.00 | - | 1 | 74 | 33.09% |
| ADBE241220C00650000 | 2024-04-26 10:36AM EDT | 2024-12-20 | 10.58 | 9.60 | 10.30 | +1.64 | +18.34% | 10 | 77 | 34.34% |
| ADBE250117C00650000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 12.00 | 11.50 | 12.65 | +1.00 | +9.09% | 15 | 327 | 34.71% |
| ADBE250321C00650000 | 2024-04-19 12:34PM EDT | 2025-03-21 | 16.30 | 16.70 | 17.85 | 0.00 | - | 4 | 26 | 35.24% |
| ADBE260116C00650000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 40.75 | 41.60 | 44.75 | 0.00 | - | 2 | 161 | 37.96% |
| ADBE261218C00650000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 67.50 | 65.00 | 74.00 | -9.30 | -12.11% | 2 | 10 | 40.40% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 2024-05-17 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 121.64% |
| ADBE240621P00650000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 172.82 | 168.00 | 175.90 | 0.00 | - | 4 | 2 | 52.92% |
| ADBE240719P00650000 | 2024-03-26 11:54AM EDT | 2024-07-19 | 142.50 | 174.65 | 179.35 | 0.00 | - | 2 | 0 | 51.43% |
| ADBE240816P00650000 | 2024-04-17 1:44PM EDT | 2024-08-16 | 172.25 | 168.00 | 174.90 | 0.00 | - | 1 | 1 | 34.76% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 169.80 | 175.90 | 0.00 | - | 30 | 0 | 32.69% |
| ADBE241220P00650000 | 2024-03-28 12:37PM EDT | 2024-12-20 | 150.95 | 168.00 | 176.25 | 0.00 | - | 2 | 0 | 26.29% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 2025-01-17 | 157.20 | 168.00 | 177.35 | 0.00 | - | 2 | 1 | 26.45% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 176.68 | 176.50 | 181.75 | 0.00 | - | 1 | 18 | 20.53% |
