Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.381,39 +206,18 (+1,13%) Euro Stoxx 50
5.004,85 +47,89 (+0,97%) Dow Jones 30
38.943,41 +91,14 (+0,23%) Gold
2.328,40 -2,80 (-0,12%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.731,27 -482,64 (-0,82%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:55AM EDT. Markt geöffnet.
Strike:660.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00660000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| ADBE240621C00660000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| ADBE240719C00660000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| ADBE240816C00660000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 1.14 | 1.34 | 1.93 | 0.00 | - | 1 | 80 | 33.34% |
| ADBE240920C00660000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 3.04 | 3.50 | 4.10 | 0.00 | - | 1 | 73 | 33.91% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 5.15 | 4.70 | 5.70 | 0.00 | - | 1 | 15 | 33.57% |
| ADBE241220C00660000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 8.55 | 10.30 | 11.30 | 0.00 | - | 1 | 84 | 34.89% |
| ADBE250117C00660000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 13.29 | 12.70 | 13.30 | 0.00 | - | 16 | 549 | 34.75% |
| ADBE250321C00660000 | 2024-04-29 10:15AM EDT | 2025-03-21 | 15.80 | 17.10 | 19.40 | 0.00 | - | 3 | 15 | 35.69% |
| ADBE250620C00660000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 25.00 | 25.25 | 27.30 | 0.00 | - | 1 | 86 | 36.17% |
| ADBE260116C00660000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 41.39 | 44.35 | 47.05 | 0.00 | - | 1 | 89 | 38.01% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 38.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 165.50 | 168.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 191.10 | 165.00 | 168.10 | 0.00 | - | 4 | 1 | 0.00% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 46.54% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 21.66% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 50.99% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 183.65 | 165.45 | 169.30 | 0.00 | - | 12 | 3 | 16.90% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 160.45 | 178.00 | 186.95 | 0.00 | - | 2 | 3 | 38.74% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 165.35 | 173.90 | 0.00 | - | - | 2 | 23.30% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 31.47% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 26.15% |
