Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.957,97 +73,71 (+0,19%) Gold
2.326,80 +2,60 (+0,11%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.799,60 -1.534,81 (-2,59%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
Strike:670.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00670000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.72 | 0.00 | 0.04 | 0.00 | - | 1 | 472 | 61.33% |
| ADBE240607C00670000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.78 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 50.88% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 2024-06-21 | 0.36 | 0.20 | 0.56 | 0.00 | - | 2 | 158 | 41.90% |
| ADBE240719C00670000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.89 | 0.00 | - | 1 | 26 | 35.35% |
| ADBE240816C00670000 | 2024-04-08 3:59PM EDT | 2024-08-16 | 2.10 | 1.09 | 1.49 | 0.00 | - | 1 | 12 | 32.86% |
| ADBE240920C00670000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 2.63 | 3.25 | 3.60 | 0.00 | - | 2 | 40 | 33.94% |
| ADBE241018C00670000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 3.50 | 4.45 | 4.95 | 0.00 | - | 2 | 13 | 33.36% |
| ADBE241220C00670000 | 2024-04-30 3:58PM EDT | 2024-12-20 | 6.35 | 9.35 | 9.85 | 0.00 | - | 4 | 61 | 34.30% |
| ADBE250117C00670000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 8.49 | 11.25 | 12.05 | 0.00 | - | 8 | 232 | 34.49% |
| ADBE250321C00670000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 13.58 | 16.20 | 17.75 | 0.00 | - | 18 | 28 | 35.32% |
| ADBE260116C00670000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 38.97 | 42.00 | 44.75 | 0.00 | - | 10 | 219 | 37.66% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 2026-12-18 | 58.62 | 67.00 | 73.95 | 0.00 | - | 5 | 14 | 39.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00670000 | 2024-02-05 1:49PM EDT | 2024-05-17 | 60.80 | 126.95 | 129.40 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 173.70 | 178.50 | 0.00 | - | 4 | 0 | 46.68% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 75.06% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 50.64% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 50.04% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 39.27% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 2026-01-16 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 20.25% |
