Deutsche Märkte schließen in 2 Stunden 52 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
619,27-0,16 (-0,03%)
Börsenschluss: 04:00PM EST
615,74 -3,53 (-0,57%)
Vorbörslich: 08:38AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231201C003300002023-11-24 9:59AM EST330.00285.510.000.000.00-110.00%
ADBE231201C003500002023-11-21 10:10AM EST350.00263.530.000.000.00--20.00%
ADBE231201C003700002023-11-22 9:57AM EST370.00248.600.000.000.00--10.00%
ADBE231201C003800002023-11-24 10:18AM EST380.00235.660.000.000.00-120.00%
ADBE231201C003900002023-11-10 1:36PM EST390.00205.600.000.000.00--10.00%
ADBE231201C004000002023-11-27 2:12PM EST400.00223.240.000.000.00-240.00%
ADBE231201C004200002023-10-23 10:50AM EST420.00126.39199.70205.350.00--1238.28%
ADBE231201C004400002023-11-03 8:32AM EST440.00127.500.000.000.00-100.00%
ADBE231201C004450002023-11-16 2:41PM EST445.00158.710.000.000.00-330.00%
ADBE231201C004500002023-11-27 9:30AM EST450.00168.920.000.000.00-110.00%
ADBE231201C004600002023-11-27 9:30AM EST460.00158.650.000.000.00-110.00%
ADBE231201C004750002023-11-21 11:12AM EST475.00135.680.000.000.00-230.00%
ADBE231201C004900002023-11-22 11:14AM EST490.00131.250.000.000.00-160.00%
ADBE231201C004950002023-11-08 11:35AM EST495.0092.200.000.000.00-110.00%
ADBE231201C005000002023-11-27 1:01PM EST500.00125.500.000.000.00-570.00%
ADBE231201C005050002023-11-24 11:50AM EST505.00113.500.000.000.00-170.00%
ADBE231201C005100002023-11-27 11:54AM EST510.00113.280.000.000.00-20210.00%
ADBE231201C005150002023-11-01 8:37AM EST515.0036.850.000.000.00-220.00%
ADBE231201C005200002023-11-20 1:12PM EST520.0094.450.000.000.00-3210.00%
ADBE231201C005250002023-11-24 12:26PM EST525.0094.150.000.000.00-150.00%
ADBE231201C005300002023-11-22 1:05PM EST530.0093.500.000.000.00-2230.00%
ADBE231201C005350002023-11-27 1:29PM EST535.0089.050.000.000.00-5140.00%
ADBE231201C005400002023-11-24 12:47PM EST540.0079.250.000.000.00-13480.00%
ADBE231201C005450002023-11-27 12:35PM EST545.0080.860.000.000.00-1300.00%
ADBE231201C005500002023-11-27 12:21PM EST550.0075.070.000.000.00-512080.00%
ADBE231201C005550002023-11-27 2:38PM EST555.0066.800.000.000.00-4490.00%
ADBE231201C005600002023-11-27 2:41PM EST560.0062.220.000.000.00-25700.00%
ADBE231201C005650002023-11-27 2:41PM EST565.0057.270.000.000.00-5700.00%
ADBE231201C005700002023-11-27 1:35PM EST570.0054.320.000.000.00-71180.00%
ADBE231201C005750002023-11-27 10:25AM EST575.0043.500.000.000.00-1710.00%
ADBE231201C005800002023-11-27 2:50PM EST580.0041.600.000.000.00-3920.00%
ADBE231201C005850002023-11-27 11:51AM EST585.0038.190.000.000.00-31900.00%
ADBE231201C005900002023-11-27 2:38PM EST590.0032.660.000.000.00-8990.00%
ADBE231201C005950002023-11-27 2:30PM EST595.0028.210.000.000.00-71400.00%
ADBE231201C005975002023-11-24 12:45PM EST597.5023.700.000.000.00-1201200.00%
ADBE231201C006000002023-11-27 3:45PM EST600.0023.500.000.000.00-256600.00%
ADBE231201C006025002023-11-22 2:30PM EST602.5023.750.000.000.00--10.00%
ADBE231201C006050002023-11-27 3:40PM EST605.0019.620.000.000.00-181530.00%
ADBE231201C006075002023-11-27 3:24PM EST607.5017.430.000.000.00-160.00%
ADBE231201C006100002023-11-27 2:35PM EST610.0015.170.000.000.00-742950.00%
ADBE231201C006125002023-11-27 2:35PM EST612.5013.320.000.000.00-68580.00%
ADBE231201C006150002023-11-27 3:59PM EST615.009.800.000.000.00-1312680.00%
ADBE231201C006175002023-11-27 2:27PM EST617.5010.200.000.000.00-82870.00%
ADBE231201C006200002023-11-27 3:59PM EST620.007.100.000.000.00-5474980.39%
ADBE231201C006250002023-11-27 3:55PM EST625.004.930.000.000.00-4143961.56%
ADBE231201C006300002023-11-27 3:59PM EST630.003.280.000.000.00-5524513.13%
ADBE231201C006350002023-11-27 3:55PM EST635.002.180.000.000.00-2592306.25%
ADBE231201C006400002023-11-27 3:57PM EST640.001.350.000.000.00-2286796.25%
ADBE231201C006450002023-11-27 3:56PM EST645.000.850.000.000.00-3333396.25%
ADBE231201C006500002023-11-27 3:52PM EST650.000.680.000.000.00-29644212.50%
ADBE231201C006550002023-11-27 3:53PM EST655.000.450.000.000.00-43857612.50%
ADBE231201C006600002023-11-27 3:58PM EST660.000.270.000.000.00-41046612.50%
ADBE231201C006650002023-11-27 3:47PM EST665.000.240.000.000.00-15826412.50%
ADBE231201C006700002023-11-27 3:55PM EST670.000.170.000.000.00-10715112.50%
ADBE231201C006750002023-11-27 3:18PM EST675.000.160.000.000.00-2614212.50%
ADBE231201C006800002023-11-27 2:16PM EST680.000.120.000.000.00-7467125.00%
ADBE231201C006900002023-11-27 2:51PM EST690.000.070.000.000.00-5125825.00%
ADBE231201C007000002023-11-27 3:16PM EST700.000.040.000.000.00-1314125.00%
ADBE231201C007100002023-11-27 10:11AM EST710.000.050.000.000.00-71925.00%
ADBE231201C007200002023-11-27 10:13AM EST720.000.070.000.000.00-38225.00%
ADBE231201C007300002023-11-21 12:30PM EST730.000.110.000.000.00--125.00%
ADBE231201C007500002023-11-13 10:10AM EST750.000.070.000.000.00-1125.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE231201P003400002023-11-27 11:00AM EST340.000.080.000.000.00--350.00%
ADBE231201P003600002023-11-16 11:12AM EST360.000.010.000.000.00-45850.00%
ADBE231201P003700002023-10-30 2:32PM EST370.000.200.000.000.00--250.00%
ADBE231201P003800002023-10-30 2:31PM EST380.000.260.000.000.00-6850.00%
ADBE231201P003900002023-10-30 2:31PM EST390.000.250.000.000.00-2250.00%
ADBE231201P004000002023-11-03 9:50AM EST400.000.110.000.000.00-21550.00%
ADBE231201P004100002023-10-26 2:11PM EST410.001.220.000.220.00--0150.59%
ADBE231201P004200002023-11-21 9:43AM EST420.000.010.000.000.00-17024150.00%
ADBE231201P004250002023-11-01 9:05AM EST425.000.690.000.000.00-102050.00%
ADBE231201P004300002023-11-10 3:01PM EST430.000.080.000.000.00-22150.00%
ADBE231201P004350002023-11-06 1:26PM EST435.000.210.000.000.00-1650.00%
ADBE231201P004400002023-11-07 3:59PM EST440.000.220.000.000.00-12650.00%
ADBE231201P004450002023-11-22 9:30AM EST445.000.010.000.000.00-102350.00%
ADBE231201P004500002023-11-24 12:31PM EST450.000.010.000.000.00-103850.00%
ADBE231201P004550002023-11-20 11:37AM EST455.000.010.000.000.00-11550.00%
ADBE231201P004600002023-11-27 9:30AM EST460.000.010.000.000.00-46350.00%
ADBE231201P004650002023-11-21 9:30AM EST465.000.760.000.000.00-12750.00%
ADBE231201P004700002023-11-20 3:15PM EST470.000.060.000.000.00-638650.00%
ADBE231201P004750002023-11-14 10:20AM EST475.000.170.000.000.00-316350.00%
ADBE231201P004800002023-11-22 3:06PM EST480.000.030.000.000.00-94150.00%
ADBE231201P004850002023-11-24 10:31AM EST485.000.050.000.000.00-204650.00%
ADBE231201P004900002023-11-22 10:34AM EST490.000.070.000.000.00-115150.00%
ADBE231201P004950002023-11-27 10:34AM EST495.000.030.000.000.00-126550.00%
ADBE231201P005000002023-11-27 9:34AM EST500.000.030.000.000.00-130550.00%
ADBE231201P005050002023-11-27 1:50PM EST505.000.010.000.000.00-1532150.00%
ADBE231201P005100002023-11-27 9:53AM EST510.000.040.000.000.00-411250.00%
ADBE231201P005150002023-11-27 2:20PM EST515.000.030.000.000.00-6417225.00%
ADBE231201P005200002023-11-27 3:08PM EST520.000.010.000.000.00-458125.00%
ADBE231201P005250002023-11-27 2:49PM EST525.000.040.000.000.00-1822825.00%
ADBE231201P005300002023-11-27 1:50PM EST530.000.020.010.000.00-3915325.00%
ADBE231201P005350002023-11-27 3:29PM EST535.000.050.000.000.00-710225.00%
ADBE231201P005400002023-11-27 12:39PM EST540.000.050.010.000.00-515125.00%
ADBE231201P005450002023-11-27 2:55PM EST545.000.070.000.000.00-27925.00%
ADBE231201P005500002023-11-27 2:55PM EST550.000.060.000.000.00-3017525.00%
ADBE231201P005550002023-11-27 2:38PM EST555.000.050.000.000.00-1613725.00%
ADBE231201P005600002023-11-27 3:46PM EST560.000.090.000.000.00-18441925.00%
ADBE231201P005650002023-11-27 3:53PM EST565.000.120.000.000.00-5526925.00%
ADBE231201P005700002023-11-27 3:50PM EST570.000.140.000.000.00-75275012.50%
ADBE231201P005750002023-11-27 2:55PM EST575.000.220.000.000.00-54984712.50%
ADBE231201P005800002023-11-27 3:59PM EST580.000.270.000.000.00-33882912.50%
ADBE231201P005850002023-11-27 3:55PM EST585.000.380.000.000.00-66869712.50%
ADBE231201P005900002023-11-27 3:59PM EST590.000.540.000.000.00-52969312.50%
ADBE231201P005950002023-11-27 3:57PM EST595.000.910.000.000.00-2562686.25%
ADBE231201P005975002023-11-27 3:58PM EST597.501.100.000.000.00-1661586.25%
ADBE231201P006000002023-11-27 3:56PM EST600.001.420.000.000.00-4184316.25%
ADBE231201P006025002023-11-27 3:50PM EST602.501.480.000.000.00-1951656.25%
ADBE231201P006050002023-11-27 3:57PM EST605.002.220.000.000.00-2002586.25%
ADBE231201P006075002023-11-27 3:55PM EST607.502.770.000.000.00-1441303.13%
ADBE231201P006100002023-11-27 3:59PM EST610.003.350.000.000.00-5944723.13%
ADBE231201P006125002023-11-27 3:57PM EST612.504.250.000.000.00-141983.13%
ADBE231201P006150002023-11-27 3:55PM EST615.005.000.000.000.00-2772861.56%
ADBE231201P006175002023-11-27 3:50PM EST617.505.240.000.000.00-2101270.78%
ADBE231201P006200002023-11-27 3:57PM EST620.007.500.000.000.00-2741870.00%
ADBE231201P006250002023-11-27 3:57PM EST625.0010.250.000.000.00-2452270.00%
ADBE231201P006300002023-11-27 3:24PM EST630.0011.500.000.000.00-24220.00%
ADBE231201P006350002023-11-27 2:40PM EST635.0015.620.000.000.00-550.00%
ADBE231201P006500002023-11-27 2:38PM EST650.0028.700.000.000.00-260.00%
ADBE231201P006600002023-11-22 3:59PM EST660.0040.370.000.000.00--10.00%
ADBE231201P006800002023-11-27 12:36PM EST680.0055.270.000.000.00-100.00%