Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.483,51 -1.791,23 (-3,07%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.45 | 0.00 | - | 9 | 246 | 167.09% |
| ADBE240621C00800000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 320 | 51.56% |
| ADBE240719C00800000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 0.17 | 0.03 | 1.68 | 0.00 | - | 1 | 248 | 54.08% |
| ADBE240816C00800000 | 2024-04-29 10:17AM EDT | 2024-08-16 | 0.25 | 0.05 | 1.73 | 0.00 | - | 20 | 110 | 50.98% |
| ADBE240920C00800000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 0.50 | 0.17 | 0.70 | 0.00 | - | 2 | 131 | 38.15% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.74 | 0.31 | 0.95 | 0.00 | - | 5 | 11 | 36.21% |
| ADBE241220C00800000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 1.40 | 1.21 | 1.98 | 0.00 | - | 5 | 27 | 34.50% |
| ADBE250117C00800000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 2.70 | 1.79 | 2.74 | 0.00 | - | 1 | 540 | 34.47% |
| ADBE250321C00800000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 3.90 | 3.75 | 5.25 | 0.00 | - | 1 | 5 | 35.14% |
| ADBE250620C00800000 | 2024-05-10 2:47PM EDT | 2025-06-20 | 7.85 | 7.15 | 10.00 | -0.15 | -1.88% | 2 | 100 | 36.10% |
| ADBE260116C00800000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 18.00 | 16.85 | 21.25 | 0.00 | - | 2 | 45 | 36.54% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 2026-12-18 | 37.89 | 34.05 | 43.95 | 0.00 | - | 1 | 4 | 38.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 2024-06-21 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 130.71% |
| ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 225.61 | 323.45 | 328.35 | 0.00 | - | - | 0 | 82.71% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 2024-09-20 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 2025-01-17 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 31.07% |
