Deutsche Märkte öffnen in 8 Stunden 39 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
483,31-0,62 (-0,13%)
Börsenschluss: 04:00PM EDT
483,38 +0,07 (+0,01%)
Nachbörse: 06:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240524C003100002024-04-30 9:51AM EDT310.00164.75168.95176.600.00--0398.78%
ADBE240524C003200002024-05-22 12:51PM EDT320.00164.14158.95166.950.00-14384.08%
ADBE240524C003300002024-05-17 3:00PM EDT330.00153.95149.05156.950.00-11360.64%
ADBE240524C003500002024-05-16 12:09PM EDT350.00136.09129.05137.200.00--2320.65%
ADBE240524C003600002024-05-14 1:52PM EDT360.00109.94119.00126.650.00-11287.11%
ADBE240524C003700002024-05-16 11:52AM EDT370.00115.48109.00116.650.00-13265.92%
ADBE240524C003900002024-05-01 9:38AM EDT390.0075.1089.0096.650.00--1224.46%
ADBE240524C004000002024-05-20 11:31AM EDT400.0082.5079.0087.100.00-15211.52%
ADBE240524C004100002024-05-21 2:37PM EDT410.0069.4769.1576.700.00-33184.74%
ADBE240524C004200002024-05-13 12:32PM EDT420.0068.7459.0566.650.00-13163.87%
ADBE240524C004250002024-05-01 9:39AM EDT425.0041.7054.1061.900.00--1157.32%
ADBE240524C004350002024-05-20 3:24PM EDT435.0050.7544.1551.950.00-43137.55%
ADBE240524C004400002024-05-17 11:27AM EDT440.0043.6139.1546.950.00-35127.25%
ADBE240524C004450002024-05-17 11:26AM EDT445.0038.6534.1541.900.00-23116.28%
ADBE240524C004500002024-05-21 3:28PM EDT450.0031.6029.1036.950.00-54106.37%
ADBE240524C004550002024-05-14 2:32PM EDT455.0021.7824.2531.650.00--592.55%
ADBE240524C004575002024-05-16 1:38PM EDT457.5028.0121.7529.100.00--286.72%
ADBE240524C004600002024-05-20 1:45PM EDT460.0023.0019.1526.650.00-13981.86%
ADBE240524C004625002024-05-14 1:52PM EDT462.5014.0516.7024.150.00-2176.42%
ADBE240524C004650002024-05-20 12:59PM EDT465.0019.3014.2520.950.00-52164.11%
ADBE240524C004675002024-05-21 12:56PM EDT467.5023.2013.0017.40+10.46+82.10%2648.02%
ADBE240524C004700002024-05-23 3:10PM EDT470.0011.1011.7514.65-4.34-28.11%148840.34%
ADBE240524C004725002024-05-21 12:33PM EDT472.509.288.5512.250.00-5113436.38%
ADBE240524C004750002024-05-23 2:54PM EDT475.006.008.1011.90-3.30-35.48%1611549.27%
ADBE240524C004775002024-05-23 2:41PM EDT477.505.506.159.20-2.16-28.20%1125241.17%
ADBE240524C004800002024-05-23 3:34PM EDT480.004.754.955.45-2.22-31.85%16528924.98%
ADBE240524C004825002024-05-23 3:56PM EDT482.503.063.403.85-2.79-47.69%15425924.05%
ADBE240524C004850002024-05-23 3:59PM EDT485.002.332.162.50-2.27-49.35%39061022.91%
ADBE240524C004875002024-05-23 3:54PM EDT487.501.071.291.76-2.43-69.43%32347524.12%
ADBE240524C004900002024-05-23 3:59PM EDT490.000.870.691.20-1.69-66.02%1,34483825.04%
ADBE240524C004925002024-05-23 3:53PM EDT492.500.360.350.58-1.43-79.89%61935223.22%
ADBE240524C004950002024-05-23 3:47PM EDT495.000.150.180.31-1.16-88.55%1,46980123.15%
ADBE240524C004975002024-05-23 3:35PM EDT497.500.130.080.44-0.82-86.32%54547629.13%
ADBE240524C005000002024-05-23 3:59PM EDT500.000.100.040.20-0.60-85.71%2,4571,33027.54%
ADBE240524C005025002024-05-23 3:51PM EDT502.500.070.050.15-0.38-84.44%37734529.15%
ADBE240524C005050002024-05-23 3:54PM EDT505.000.060.020.07-0.29-82.86%25180628.42%
ADBE240524C005100002024-05-23 3:54PM EDT510.000.110.021.17-0.06-35.29%2081,03659.42%
ADBE240524C005150002024-05-23 3:51PM EDT515.000.030.030.04-0.04-57.14%691,13836.33%
ADBE240524C005200002024-05-23 3:21PM EDT520.000.030.030.10-0.07-70.00%4635346.29%
ADBE240524C005250002024-05-23 10:29AM EDT525.000.070.000.20+0.01+16.67%717251.37%
ADBE240524C005300002024-05-23 1:47PM EDT530.000.020.000.14-0.03-60.00%18953.71%
ADBE240524C005350002024-05-23 2:30PM EDT535.000.010.000.06-0.04-80.00%4831653.13%
ADBE240524C005400002024-05-23 2:38PM EDT540.000.020.020.15-0.03-60.00%85064.65%
ADBE240524C005450002024-05-23 11:46AM EDT545.000.020.002.52-0.05-71.43%319109.33%
ADBE240524C005500002024-05-23 3:11PM EDT550.000.010.004.30-0.06-85.71%557131.49%
ADBE240524C005550002024-05-13 1:26PM EDT555.000.110.000.300.00-4684.18%
ADBE240524C005600002024-05-20 10:22AM EDT560.000.050.000.070.00-13175.00%
ADBE240524C005650002024-05-20 2:56PM EDT565.000.040.004.800.00-113155.15%
ADBE240524C005700002024-05-08 9:30AM EDT570.000.140.004.800.00-119161.47%
ADBE240524C005750002024-05-15 9:30AM EDT575.000.310.004.800.00-11167.70%
ADBE240524C005800002024-05-17 3:58PM EDT580.000.010.004.800.00-947173.83%
ADBE240524C005850002024-05-07 11:39AM EDT585.000.360.004.800.00--1179.83%
ADBE240524C005900002024-05-13 3:51PM EDT590.000.010.004.80-0.04-80.00%12185.72%
ADBE240524C006000002024-04-29 9:51AM EDT600.000.100.004.800.00--1197.24%
ADBE240524C006200002024-05-21 12:37PM EDT620.000.010.004.300.00-2021214.06%
ADBE240524C006250002024-05-20 9:40AM EDT625.000.010.004.300.00-11219.34%
ADBE240524C006750002024-05-20 10:17AM EDT675.000.010.004.300.00-2021268.07%
ADBE240524C006900002024-05-20 9:38AM EDT690.000.010.004.300.00-555281.59%
ADBE240524C007000002024-05-13 1:23PM EDT700.000.010.004.300.00-5051290.38%
ADBE240524C007100002024-05-13 1:28PM EDT710.000.010.004.300.00-2020298.97%
ADBE240524C007200002024-05-13 1:30PM EDT720.000.010.004.250.00-88306.69%
ADBE240524C007300002024-05-13 1:30PM EDT730.000.010.004.250.00-55314.94%
ADBE240524C007500002024-05-15 2:59PM EDT750.000.010.000.050.00-35503192.97%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240524P003100002024-05-15 11:21AM EDT310.000.060.004.300.00-315364.06%
ADBE240524P003600002024-05-16 11:35AM EDT360.000.730.000.010.00-13121.88%
ADBE240524P003800002024-05-23 3:11PM EDT380.000.010.000.020.00-1141106.25%
ADBE240524P003900002024-05-23 3:58PM EDT390.000.010.004.300.00-110200.88%
ADBE240524P004000002024-05-23 10:31AM EDT400.000.010.000.16-0.03-75.00%2658104.30%
ADBE240524P004050002024-05-13 2:39PM EDT405.000.090.004.300.00-448172.68%
ADBE240524P004100002024-05-23 9:33AM EDT410.000.060.000.12+0.02+50.00%12889.06%
ADBE240524P004150002024-05-22 3:54PM EDT415.000.080.020.400.00-34498.05%
ADBE240524P004200002024-05-23 10:02AM EDT420.000.050.020.09-0.13-72.22%48676.56%
ADBE240524P004250002024-05-23 2:38PM EDT425.000.030.001.15-0.02-40.00%14311100.49%
ADBE240524P004300002024-05-23 2:15PM EDT430.000.110.040.43+0.02+22.22%425279.39%
ADBE240524P004350002024-05-23 3:15PM EDT435.000.100.000.25-0.02-16.67%1418766.02%
ADBE240524P004400002024-05-23 2:15PM EDT440.000.090.001.15-0.09-50.00%323077.83%
ADBE240524P004450002024-05-23 10:32AM EDT445.000.100.020.12-0.02-16.67%614753.32%
ADBE240524P004500002024-05-23 11:58AM EDT450.000.080.020.16-0.07-46.67%321,30449.22%
ADBE240524P004550002024-05-23 2:31PM EDT455.000.070.040.16-0.16-69.57%13258742.68%
ADBE240524P004575002024-05-23 2:00PM EDT457.500.100.050.21-0.03-23.08%381,28541.41%
ADBE240524P004600002024-05-23 2:32PM EDT460.000.120.000.55-0.17-58.62%24092246.53%
ADBE240524P004625002024-05-23 3:11PM EDT462.500.270.000.79-0.16-37.21%8918646.73%
ADBE240524P004650002024-05-23 3:47PM EDT465.000.190.050.32-0.42-68.85%25044533.94%
ADBE240524P004675002024-05-23 3:53PM EDT467.500.300.200.32-0.58-65.91%24240730.18%
ADBE240524P004700002024-05-23 3:47PM EDT470.000.370.240.43-0.76-67.26%41453228.42%
ADBE240524P004725002024-05-23 3:53PM EDT472.500.710.390.63-0.88-55.35%3273,07327.20%
ADBE240524P004750002024-05-23 3:58PM EDT475.000.800.400.90-1.17-59.39%38153225.73%
ADBE240524P004775002024-05-23 3:45PM EDT477.501.590.791.32-1.19-42.81%38219724.54%
ADBE240524P004800002024-05-23 3:53PM EDT480.001.831.301.93-1.76-49.03%25441523.39%
ADBE240524P004825002024-05-23 3:56PM EDT482.503.142.472.79-1.46-31.74%29013822.29%
ADBE240524P004850002024-05-23 3:58PM EDT485.004.253.654.10-1.90-30.89%33032322.27%
ADBE240524P004875002024-05-23 1:35PM EDT487.506.985.206.25+0.08+1.16%21519426.47%
ADBE240524P004900002024-05-23 2:26PM EDT490.008.966.409.95-0.69-7.15%15413841.92%
ADBE240524P004925002024-05-23 10:52AM EDT492.505.107.6012.55-7.85-60.62%533648.72%
ADBE240524P004950002024-05-23 11:40AM EDT495.008.7210.7015.30-6.16-41.40%46256.47%
ADBE240524P004975002024-05-23 9:33AM EDT497.5010.6711.2018.55-4.13-27.91%1868.20%
ADBE240524P005000002024-05-23 12:14PM EDT500.0013.7513.6021.00-4.25-23.61%97273.28%
ADBE240524P005050002024-05-23 1:23PM EDT505.0020.6818.5026.00-1.05-4.83%22183.72%
ADBE240524P005100002024-05-23 1:23PM EDT510.0024.9123.3031.00-3.22-11.45%1593.58%
ADBE240524P005150002024-05-16 10:14AM EDT515.0029.4028.1035.950.00-2050.29%
ADBE240524P005200002024-05-22 2:44PM EDT520.0035.3033.1541.000.00-5157.86%
ADBE240524P005250002024-05-09 10:04AM EDT525.0037.6938.1545.950.00-1063.09%
ADBE240524P005300002024-05-06 11:13AM EDT530.0037.0043.1050.950.00-2067.97%
ADBE240524P005350002024-05-01 9:35AM EDT535.0071.3548.1055.950.00-2073.63%
ADBE240524P005400002024-05-17 11:03AM EDT540.0057.5053.3060.950.00-4082.76%
ADBE240524P005500002024-04-26 9:30AM EDT550.0077.0563.3070.950.00-1093.75%
ADBE240524P005550002024-04-15 1:30PM EDT555.0083.0068.0071.900.00-1088.38%
ADBE240524P005700002024-04-08 11:21AM EDT570.0087.1574.5580.000.00--00.00%
ADBE240524P006650002024-05-20 1:11PM EDT665.00180.50178.20185.850.00-10191.21%