Deutsche Märkte geschlossen
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.807,61 +377,19 (+1,06%) Bitcoin EUR
34.711,07 +59,79 (+0,17%) CMC Crypto 200
781,55 -2,09 (-0,27%) Nasdaq Compositive
14.156,91 -101,58 (-0,71%) S&P 500
4.548,63 -1,95 (-0,04%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EST. Markt geöffnet.
Strike:700.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00700000 | 2023-11-28 12:41PM EST | 2023-12-01 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 141 | 65.23% |
| ADBE231208C00700000 | 2023-11-29 9:48AM EST | 2023-12-08 | 0.14 | 0.00 | 0.15 | 0.00 | - | 11 | 61 | 37.60% |
| ADBE231215C00700000 | 2023-11-30 3:21PM EST | 2023-12-15 | 1.05 | 1.01 | 1.09 | -0.32 | -23.36% | 34 | 569 | 38.90% |
| ADBE231222C00700000 | 2023-11-30 2:46PM EST | 2023-12-22 | 1.45 | 1.39 | 1.50 | -0.65 | -30.95% | 115 | 406 | 34.69% |
| ADBE231229C00700000 | 2023-11-30 11:01AM EST | 2023-12-29 | 1.75 | 1.76 | 1.97 | -1.10 | -38.60% | 11 | 31 | 32.31% |
| ADBE240105C00700000 | 2023-11-30 12:30PM EST | 2024-01-05 | 2.28 | 2.22 | 2.58 | -1.22 | -34.86% | 9 | 31 | 31.07% |
| ADBE240119C00700000 | 2023-11-30 2:48PM EST | 2024-01-19 | 4.05 | 3.95 | 4.15 | -0.87 | -17.68% | 45 | 656 | 30.09% |
| ADBE240216C00700000 | 2023-11-30 1:25PM EST | 2024-02-16 | 7.70 | 7.85 | 8.10 | -2.53 | -24.73% | 10 | 312 | 29.97% |
| ADBE240315C00700000 | 2023-11-30 3:13PM EST | 2024-03-15 | 13.55 | 13.35 | 13.65 | -1.85 | -12.01% | 134 | 234 | 31.51% |
| ADBE240419C00700000 | 2023-11-30 12:04PM EST | 2024-04-19 | 19.30 | 19.45 | 19.85 | -4.85 | -20.08% | 6 | 263 | 32.33% |
| ADBE240621C00700000 | 2023-11-29 12:54PM EST | 2024-06-21 | 35.50 | 30.80 | 31.30 | 0.00 | - | 14 | 145 | 33.93% |
| ADBE240719C00700000 | 2023-11-29 12:37PM EST | 2024-07-19 | 39.60 | 34.15 | 35.30 | 0.00 | - | 2 | 2 | 34.03% |
| ADBE240920C00700000 | 2023-11-29 3:38PM EST | 2024-09-20 | 48.00 | 44.55 | 46.85 | 0.00 | - | 6 | 28 | 35.70% |
| ADBE250117C00700000 | 2023-11-30 1:13PM EST | 2025-01-17 | 61.75 | 60.75 | 62.80 | -7.25 | -10.51% | 2 | 331 | 36.41% |
| ADBE250620C00700000 | 2023-11-30 1:58PM EST | 2025-06-20 | 82.05 | 79.85 | 85.00 | -1.00 | -1.20% | 62 | 22 | 38.41% |
| ADBE260116C00700000 | 2023-11-29 3:00PM EST | 2026-01-16 | 110.40 | 101.30 | 106.90 | 0.00 | - | 1 | 77 | 38.97% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00700000 | 2023-09-13 11:24AM EST | 2023-12-15 | 150.27 | 146.35 | 152.65 | 0.00 | - | - | 0 | 182.50% |
| ADBE231222P00700000 | 2023-11-27 1:02PM EST | 2023-12-22 | 75.83 | 87.35 | 90.15 | 0.00 | - | 3 | 4 | 36.83% |
| ADBE231229P00700000 | 2023-11-22 2:02PM EST | 2023-12-29 | 78.40 | 87.50 | 90.05 | 0.00 | - | - | 10 | 31.86% |
| ADBE240119P00700000 | 2023-11-30 10:19AM EST | 2024-01-19 | 88.05 | 87.65 | 91.25 | +8.10 | +10.13% | 1 | 2 | 27.66% |
| ADBE240216P00700000 | 2023-11-28 3:56PM EST | 2024-02-16 | 81.45 | 90.35 | 92.15 | 0.00 | - | 5 | 4 | 23.86% |
| ADBE240419P00700000 | 2023-11-20 9:34AM EST | 2024-04-19 | 101.91 | 95.75 | 100.60 | 0.00 | - | 1 | 4 | 26.31% |
| ADBE240621P00700000 | 2023-11-14 2:57PM EST | 2024-06-21 | 111.00 | 101.60 | 104.30 | 0.00 | - | 6 | 9 | 24.47% |
| ADBE240920P00700000 | 2023-11-29 3:25PM EST | 2024-09-20 | 106.20 | 106.45 | 111.10 | 0.00 | - | 4 | 6 | 24.02% |
| ADBE250117P00700000 | 2023-11-08 11:34AM EST | 2025-01-17 | 138.27 | 115.05 | 120.15 | 0.00 | - | 59 | 67 | 24.15% |
| ADBE250620P00700000 | 2023-08-29 11:24AM EST | 2025-06-20 | 178.00 | 196.80 | 202.05 | 0.00 | - | 1 | 1 | 47.92% |
