Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
611,80-5,59 (-0,91%)
Ab 03:37PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:700.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231201C007000002023-11-28 12:41PM EST2023-12-010.010.010.040.00-214165.23%
ADBE231208C007000002023-11-29 9:48AM EST2023-12-080.140.000.150.00-116137.60%
ADBE231215C007000002023-11-30 3:21PM EST2023-12-151.051.011.09-0.32-23.36%3456938.90%
ADBE231222C007000002023-11-30 2:46PM EST2023-12-221.451.391.50-0.65-30.95%11540634.69%
ADBE231229C007000002023-11-30 11:01AM EST2023-12-291.751.761.97-1.10-38.60%113132.31%
ADBE240105C007000002023-11-30 12:30PM EST2024-01-052.282.222.58-1.22-34.86%93131.07%
ADBE240119C007000002023-11-30 2:48PM EST2024-01-194.053.954.15-0.87-17.68%4565630.09%
ADBE240216C007000002023-11-30 1:25PM EST2024-02-167.707.858.10-2.53-24.73%1031229.97%
ADBE240315C007000002023-11-30 3:13PM EST2024-03-1513.5513.3513.65-1.85-12.01%13423431.51%
ADBE240419C007000002023-11-30 12:04PM EST2024-04-1919.3019.4519.85-4.85-20.08%626332.33%
ADBE240621C007000002023-11-29 12:54PM EST2024-06-2135.5030.8031.300.00-1414533.93%
ADBE240719C007000002023-11-29 12:37PM EST2024-07-1939.6034.1535.300.00-2234.03%
ADBE240920C007000002023-11-29 3:38PM EST2024-09-2048.0044.5546.850.00-62835.70%
ADBE250117C007000002023-11-30 1:13PM EST2025-01-1761.7560.7562.80-7.25-10.51%233136.41%
ADBE250620C007000002023-11-30 1:58PM EST2025-06-2082.0579.8585.00-1.00-1.20%622238.41%
ADBE260116C007000002023-11-29 3:00PM EST2026-01-16110.40101.30106.900.00-17738.97%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231215P007000002023-09-13 11:24AM EST2023-12-15150.27146.35152.650.00--0182.50%
ADBE231222P007000002023-11-27 1:02PM EST2023-12-2275.8387.3590.150.00-3436.83%
ADBE231229P007000002023-11-22 2:02PM EST2023-12-2978.4087.5090.050.00--1031.86%
ADBE240119P007000002023-11-30 10:19AM EST2024-01-1988.0587.6591.25+8.10+10.13%1227.66%
ADBE240216P007000002023-11-28 3:56PM EST2024-02-1681.4590.3592.150.00-5423.86%
ADBE240419P007000002023-11-20 9:34AM EST2024-04-19101.9195.75100.600.00-1426.31%
ADBE240621P007000002023-11-14 2:57PM EST2024-06-21111.00101.60104.300.00-6924.47%
ADBE240920P007000002023-11-29 3:25PM EST2024-09-20106.20106.45111.100.00-4624.02%
ADBE250117P007000002023-11-08 11:34AM EST2025-01-17138.27115.05120.150.00-596724.15%
ADBE250620P007000002023-08-29 11:24AM EST2025-06-20178.00196.80202.050.00-1147.92%