Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 -53,10 (-2,83%) EUR/USD
1,0790 -0,0121 (-1,11%) BTC-EUR
21.256,65 -613,29 (-2,80%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210C00300000 | 2023-02-03 9:55AM EST | 300.00 | 84.45 | 77.40 | 81.30 | +12.45 | +17.29% | 1 | 1 | 64.84% |
| ADBE230210C00305000 | 2023-01-03 1:26PM EST | 305.00 | 37.00 | 84.80 | 88.20 | 0.00 | - | - | 2 | 221.19% |
| ADBE230210C00307500 | 2023-02-02 9:30AM EST | 307.50 | 89.70 | 68.60 | 73.95 | +89.70 | - | - | 1 | 120.61% |
| ADBE230210C00312500 | 2023-02-03 11:25AM EST | 312.50 | 72.19 | 64.85 | 68.80 | +72.19 | - | 1 | 0 | 111.28% |
| ADBE230210C00315000 | 2023-01-27 2:35PM EST | 315.00 | 57.35 | 61.05 | 66.20 | 0.00 | - | 3 | 5 | 106.32% |
| ADBE230210C00320000 | 2023-01-26 12:38PM EST | 320.00 | 45.53 | 56.00 | 61.25 | 0.00 | - | 41 | 68 | 100.00% |
| ADBE230210C00322500 | 2023-02-03 10:36AM EST | 322.50 | 62.89 | 53.55 | 58.40 | +62.89 | - | 5 | 0 | 91.65% |
| ADBE230210C00325000 | 2023-01-30 10:27AM EST | 325.00 | 41.25 | 51.25 | 55.90 | 0.00 | - | 1 | 19 | 88.28% |
| ADBE230210C00327500 | 2023-01-24 3:42PM EST | 327.50 | 33.67 | 48.85 | 53.45 | 0.00 | - | - | 4 | 85.60% |
| ADBE230210C00330000 | 2023-01-30 1:25PM EST | 330.00 | 37.01 | 46.15 | 50.95 | 0.00 | - | 3 | 9 | 82.20% |
| ADBE230210C00332500 | 2023-02-03 10:32AM EST | 332.50 | 52.40 | 43.55 | 48.45 | +52.40 | - | 4 | 0 | 78.83% |
| ADBE230210C00335000 | 2023-02-03 10:18AM EST | 335.00 | 49.40 | 41.35 | 45.90 | -10.90 | -18.08% | 1 | 42 | 74.80% |
| ADBE230210C00337500 | 2023-02-03 11:32AM EST | 337.50 | 48.50 | 39.00 | 43.95 | +48.50 | - | 10 | 4 | 77.78% |
| ADBE230210C00340000 | 2023-02-02 3:49PM EST | 340.00 | 49.94 | 36.25 | 41.10 | 0.00 | - | 4 | 57 | 70.39% |
| ADBE230210C00342500 | 2023-01-31 11:48AM EST | 342.50 | 27.57 | 33.90 | 38.65 | 0.00 | - | 4 | 40 | 67.48% |
| ADBE230210C00345000 | 2023-02-03 12:09PM EST | 345.00 | 38.81 | 31.40 | 36.35 | -7.94 | -16.98% | 10 | 190 | 66.06% |
| ADBE230210C00347500 | 2023-02-02 3:20PM EST | 347.50 | 43.40 | 28.95 | 34.10 | 0.00 | - | 8 | 14 | 64.89% |
| ADBE230210C00350000 | 2023-02-03 10:21AM EST | 350.00 | 34.60 | 29.25 | 31.25 | -12.10 | -25.91% | 1 | 109 | 57.95% |
| ADBE230210C00352500 | 2023-02-03 3:09PM EST | 352.50 | 27.65 | 25.95 | 28.95 | +8.80 | +46.68% | 1 | 11 | 56.20% |
| ADBE230210C00355000 | 2023-02-03 11:01AM EST | 355.00 | 30.50 | 23.60 | 27.10 | +13.65 | +81.01% | 6 | 124 | 57.90% |
| ADBE230210C00357500 | 2023-02-02 2:10PM EST | 357.50 | 40.00 | 22.55 | 23.95 | 0.00 | - | 5 | 127 | 48.80% |
| ADBE230210C00360000 | 2023-02-03 3:25PM EST | 360.00 | 21.34 | 20.40 | 21.45 | -9.93 | -31.76% | 31 | 266 | 45.03% |
| ADBE230210C00362500 | 2023-02-03 2:37PM EST | 362.50 | 18.33 | 18.05 | 19.85 | -15.61 | -45.99% | 3 | 68 | 47.73% |
| ADBE230210C00365000 | 2023-02-03 3:59PM EST | 365.00 | 16.74 | 16.25 | 17.25 | -13.48 | -44.61% | 16 | 240 | 42.87% |
| ADBE230210C00367500 | 2023-02-03 3:59PM EST | 367.50 | 14.60 | 14.35 | 15.05 | -15.80 | -51.97% | 14 | 122 | 40.53% |
| ADBE230210C00370000 | 2023-02-03 3:46PM EST | 370.00 | 12.24 | 12.45 | 13.10 | -10.46 | -46.08% | 73 | 343 | 39.32% |
| ADBE230210C00372500 | 2023-02-03 3:56PM EST | 372.50 | 11.45 | 10.70 | 11.10 | -9.59 | -45.58% | 34 | 105 | 37.31% |
| ADBE230210C00375000 | 2023-02-03 3:57PM EST | 375.00 | 9.45 | 9.05 | 9.40 | -15.81 | -62.59% | 33 | 116 | 36.41% |
| ADBE230210C00377500 | 2023-02-03 3:43PM EST | 377.50 | 7.60 | 7.65 | 7.95 | -8.10 | -51.59% | 50 | 86 | 36.15% |
| ADBE230210C00380000 | 2023-02-03 3:58PM EST | 380.00 | 6.66 | 6.35 | 6.60 | -7.31 | -52.33% | 75 | 180 | 35.68% |
| ADBE230210C00382500 | 2023-02-03 3:34PM EST | 382.50 | 5.50 | 5.20 | 5.40 | +5.50 | - | 115 | 41 | 35.25% |
| ADBE230210C00385000 | 2023-02-03 3:59PM EST | 385.00 | 4.40 | 4.15 | 4.40 | -6.90 | -61.06% | 266 | 165 | 35.13% |
| ADBE230210C00387500 | 2023-02-03 3:59PM EST | 387.50 | 3.54 | 3.30 | 3.55 | +3.54 | - | 76 | 64 | 35.07% |
| ADBE230210C00390000 | 2023-02-03 3:58PM EST | 390.00 | 2.84 | 2.62 | 2.79 | -4.81 | -62.88% | 95 | 163 | 34.78% |
| ADBE230210C00392500 | 2023-02-03 3:50PM EST | 392.50 | 2.06 | 2.04 | 2.20 | +2.06 | - | 155 | 79 | 34.80% |
| ADBE230210C00395000 | 2023-02-03 3:56PM EST | 395.00 | 1.76 | 1.58 | 1.82 | -3.96 | -69.23% | 118 | 139 | 35.62% |
| ADBE230210C00397500 | 2023-02-03 3:59PM EST | 397.50 | 1.29 | 1.23 | 1.43 | +1.29 | - | 61 | 132 | 35.79% |
| ADBE230210C00400000 | 2023-02-03 3:53PM EST | 400.00 | 1.01 | 0.92 | 1.02 | -3.49 | -77.56% | 519 | 591 | 35.03% |
| ADBE230210C00405000 | 2023-02-03 3:55PM EST | 405.00 | 0.63 | 0.53 | 0.62 | -1.95 | -75.58% | 126 | 164 | 35.77% |
| ADBE230210C00410000 | 2023-02-03 3:53PM EST | 410.00 | 0.35 | 0.30 | 0.37 | -1.50 | -81.08% | 103 | 480 | 36.48% |
| ADBE230210C00415000 | 2023-02-03 3:41PM EST | 415.00 | 0.20 | 0.17 | 0.23 | -0.72 | -78.26% | 52 | 56 | 37.55% |
| ADBE230210C00420000 | 2023-02-03 2:30PM EST | 420.00 | 0.12 | 0.10 | 0.15 | -0.57 | -82.61% | 54 | 38 | 38.87% |
| ADBE230210C00425000 | 2023-02-03 3:58PM EST | 425.00 | 0.09 | 0.07 | 0.10 | +0.09 | - | 35 | 28 | 40.23% |
| ADBE230210C00430000 | 2023-02-03 3:41PM EST | 430.00 | 0.06 | 0.05 | 0.08 | +0.06 | - | 46 | 20 | 42.48% |
| ADBE230210C00435000 | 2023-02-03 3:11PM EST | 435.00 | 0.05 | 0.01 | 0.06 | +0.05 | - | 261 | 18 | 44.24% |
| ADBE230210C00440000 | 2023-02-03 3:09PM EST | 440.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 8 | 44 | 47.46% |
| ADBE230210C00450000 | 2023-02-02 3:58PM EST | 450.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 66 | 23 | 51.17% |
| ADBE230210C00465000 | 2023-02-03 11:23AM EST | 465.00 | 0.01 | 0.00 | 0.12 | +0.01 | - | 1 | - | 62.50% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230210P00230000 | 2023-02-03 10:01AM EST | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 142.19% |
| ADBE230210P00235000 | 2023-01-17 10:32AM EST | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 118.75% |
| ADBE230210P00240000 | 2023-01-17 3:11PM EST | 240.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 114.06% |
| ADBE230210P00250000 | 2023-01-24 10:16AM EST | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 112.50% |
| ADBE230210P00255000 | 2023-01-27 9:44AM EST | 255.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 115.23% |
| ADBE230210P00260000 | 2023-02-02 3:13PM EST | 260.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 110.16% |
| ADBE230210P00265000 | 2023-01-27 1:05PM EST | 265.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 104.69% |
| ADBE230210P00270000 | 2023-01-23 12:21PM EST | 270.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 16 | 89.06% |
| ADBE230210P00275000 | 2023-01-31 2:35PM EST | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 29 | 84.38% |
| ADBE230210P00280000 | 2023-01-30 11:59AM EST | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 294 | 79.69% |
| ADBE230210P00285000 | 2023-01-31 1:18PM EST | 285.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 397 | 82.03% |
| ADBE230210P00290000 | 2023-01-30 9:36AM EST | 290.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 74 | 81.25% |
| ADBE230210P00295000 | 2023-02-03 1:01PM EST | 295.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 123 | 69.14% |
| ADBE230210P00300000 | 2023-02-03 3:55PM EST | 300.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 120 | 63.28% |
| ADBE230210P00305000 | 2023-02-03 11:19AM EST | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 62.11% |
| ADBE230210P00307500 | 2023-02-01 9:32AM EST | 307.50 | 0.10 | 0.00 | 0.04 | +0.10 | - | - | 14 | 58.59% |
| ADBE230210P00310000 | 2023-02-03 1:56PM EST | 310.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 13 | 132 | 59.77% |
| ADBE230210P00315000 | 2023-02-03 3:55PM EST | 315.00 | 0.06 | 0.02 | 0.15 | +0.03 | +100.00% | 7 | 249 | 61.52% |
| ADBE230210P00317500 | 2023-02-03 10:49AM EST | 317.50 | 0.05 | 0.03 | 0.06 | +0.05 | - | 1 | 23 | 54.88% |
| ADBE230210P00320000 | 2023-02-03 1:20PM EST | 320.00 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 24 | 104 | 55.47% |
| ADBE230210P00322500 | 2023-02-03 12:32PM EST | 322.50 | 0.05 | 0.05 | 0.18 | +0.01 | +25.00% | 2 | 19 | 56.84% |
| ADBE230210P00325000 | 2023-02-03 2:11PM EST | 325.00 | 0.10 | 0.06 | 0.19 | +0.03 | +42.86% | 2 | 56 | 55.08% |
| ADBE230210P00327500 | 2023-02-03 3:40PM EST | 327.50 | 0.10 | 0.08 | 0.21 | +0.03 | +42.86% | 11 | 45 | 53.81% |
| ADBE230210P00330000 | 2023-02-03 3:55PM EST | 330.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 48 | 231 | 49.41% |
| ADBE230210P00332500 | 2023-02-03 2:45PM EST | 332.50 | 0.15 | 0.02 | 0.25 | +0.05 | +50.00% | 2 | 130 | 53.32% |
| ADBE230210P00335000 | 2023-02-03 3:44PM EST | 335.00 | 0.18 | 0.14 | 0.27 | +0.04 | +28.57% | 11 | 142 | 51.42% |
| ADBE230210P00337500 | 2023-02-03 3:59PM EST | 337.50 | 0.17 | 0.17 | 0.21 | +0.05 | +41.67% | 7 | 41 | 46.78% |
| ADBE230210P00340000 | 2023-02-03 3:59PM EST | 340.00 | 0.23 | 0.10 | 0.29 | +0.03 | +15.00% | 116 | 200 | 46.83% |
| ADBE230210P00342500 | 2023-02-03 2:47PM EST | 342.50 | 0.32 | 0.25 | 0.29 | +0.14 | +77.78% | 15 | 212 | 44.19% |
| ADBE230210P00345000 | 2023-02-03 3:21PM EST | 345.00 | 0.33 | 0.30 | 0.35 | +0.13 | +65.00% | 45 | 191 | 43.07% |
| ADBE230210P00347500 | 2023-02-03 3:59PM EST | 347.50 | 0.42 | 0.37 | 0.42 | +0.11 | +35.48% | 31 | 56 | 41.90% |
| ADBE230210P00350000 | 2023-02-03 3:57PM EST | 350.00 | 0.47 | 0.45 | 0.52 | +0.08 | +20.51% | 150 | 165 | 40.97% |
| ADBE230210P00352500 | 2023-02-03 3:16PM EST | 352.50 | 0.67 | 0.56 | 0.64 | +0.23 | +52.27% | 34 | 53 | 39.97% |
| ADBE230210P00355000 | 2023-02-03 3:57PM EST | 355.00 | 0.72 | 0.70 | 0.78 | +0.26 | +56.52% | 70 | 133 | 38.87% |
| ADBE230210P00357500 | 2023-02-03 3:53PM EST | 357.50 | 0.89 | 0.88 | 0.98 | +0.23 | +34.85% | 74 | 244 | 38.09% |
| ADBE230210P00360000 | 2023-02-03 3:50PM EST | 360.00 | 1.25 | 1.07 | 1.22 | +0.45 | +56.25% | 97 | 186 | 37.23% |
| ADBE230210P00362500 | 2023-02-03 3:44PM EST | 362.50 | 1.59 | 1.42 | 1.53 | +0.79 | +98.75% | 166 | 69 | 36.50% |
| ADBE230210P00365000 | 2023-02-03 3:51PM EST | 365.00 | 2.03 | 1.79 | 1.93 | +1.04 | +105.05% | 119 | 114 | 35.91% |
| ADBE230210P00367500 | 2023-02-03 3:59PM EST | 367.50 | 2.42 | 2.28 | 2.58 | +1.02 | +72.86% | 211 | 83 | 36.40% |
| ADBE230210P00370000 | 2023-02-03 3:57PM EST | 370.00 | 2.85 | 2.87 | 3.05 | +1.19 | +71.69% | 408 | 273 | 35.01% |
| ADBE230210P00372500 | 2023-02-03 3:48PM EST | 372.50 | 3.89 | 3.60 | 3.80 | +1.73 | +80.09% | 101 | 95 | 34.67% |
| ADBE230210P00375000 | 2023-02-03 3:57PM EST | 375.00 | 4.40 | 4.45 | 4.70 | +1.72 | +64.18% | 159 | 131 | 34.44% |
| ADBE230210P00377500 | 2023-02-03 3:58PM EST | 377.50 | 5.45 | 5.50 | 5.75 | +2.50 | +84.75% | 100 | 59 | 34.23% |
| ADBE230210P00380000 | 2023-02-03 3:59PM EST | 380.00 | 6.75 | 6.70 | 6.85 | +2.68 | +65.85% | 350 | 128 | 33.52% |
| ADBE230210P00382500 | 2023-02-03 3:55PM EST | 382.50 | 7.75 | 8.05 | 8.25 | +7.75 | - | 307 | 48 | 33.59% |
| ADBE230210P00385000 | 2023-02-03 3:59PM EST | 385.00 | 9.56 | 9.50 | 9.75 | +3.81 | +66.26% | 754 | 78 | 33.40% |
| ADBE230210P00387500 | 2023-02-03 3:20PM EST | 387.50 | 10.85 | 11.15 | 11.40 | +10.85 | - | 68 | 35 | 33.23% |
| ADBE230210P00390000 | 2023-02-03 3:59PM EST | 390.00 | 12.76 | 12.85 | 13.25 | +5.91 | +86.28% | 37 | 94 | 33.47% |
| ADBE230210P00392500 | 2023-02-03 2:24PM EST | 392.50 | 15.90 | 14.70 | 15.55 | +15.90 | - | 14 | 42 | 36.01% |
| ADBE230210P00395000 | 2023-02-03 3:14PM EST | 395.00 | 17.40 | 16.40 | 17.95 | +8.10 | +87.10% | 32 | 86 | 38.95% |
| ADBE230210P00397500 | 2023-02-03 10:04AM EST | 397.50 | 15.95 | 18.60 | 20.00 | +15.95 | - | 4 | 48 | 39.04% |
| ADBE230210P00400000 | 2023-02-03 11:38AM EST | 400.00 | 16.40 | 19.55 | 22.35 | +7.55 | +85.31% | 3 | 44 | 41.04% |
| ADBE230210P00405000 | 2023-02-02 2:34PM EST | 405.00 | 15.25 | 21.50 | 27.65 | 0.00 | - | 13 | 12 | 49.76% |
| ADBE230210P00410000 | 2023-02-02 2:11PM EST | 410.00 | 16.61 | 26.40 | 32.75 | 0.00 | - | 44 | 38 | 56.64% |
| ADBE230210P00415000 | 2023-02-03 11:30AM EST | 415.00 | 30.77 | 31.25 | 37.05 | +30.77 | - | 1 | 0 | 55.40% |
| ADBE230210P00420000 | 2023-02-02 11:22AM EST | 420.00 | 25.70 | 38.10 | 42.90 | +25.70 | - | - | 3 | 69.42% |
| ADBE230210P00425000 | 2023-01-23 11:25AM EST | 425.00 | 60.25 | 41.30 | 47.55 | 0.00 | - | - | 0 | 71.30% |
| ADBE230210P00435000 | 2023-02-02 9:59AM EST | 435.00 | 42.00 | 52.10 | 56.95 | +42.00 | - | - | 0 | 73.97% |
