Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.143,92 +6,27 (+0,03%) Euro Stoxx 50
5.015,26 +7,09 (+0,14%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.336,20 -5,90 (-0,25%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
61.810,73 -11,14 (-0,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:700.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00700000 | 2024-04-16 10:13AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ADBE240517C00700000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 25.00% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240621C00700000 | 2024-04-23 1:12PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 916 | 25.00% |
| ADBE240719C00700000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| ADBE240816C00700000 | 2024-04-16 10:54AM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| ADBE240920C00700000 | 2024-04-09 3:28PM EDT | 2024-09-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| ADBE241220C00700000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| ADBE250117C00700000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 916 | 6.25% |
| ADBE250321C00700000 | 2024-04-23 1:36PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ADBE250620C00700000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 25 | 121 | 6.25% |
| ADBE260116C00700000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 30.94 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 6.25% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 2026-12-18 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00700000 | 2024-03-25 3:37PM EDT | 2024-04-26 | 193.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 2024-05-17 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 73.02% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00700000 | 2024-03-18 9:48AM EDT | 2024-07-19 | 200.20 | 222.05 | 228.70 | 0.00 | - | 4 | 0 | 43.86% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 20.48% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 2026-12-18 | 220.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
