Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
15.950,41 -15,96 (-0,10%) Euro Stoxx 50
4.334,09 -20,32 (-0,47%) Dow Jones 30
35.333,47 -56,68 (-0,16%) Gold
2.015,70 +3,30 (+0,16%) EUR/USD
1,0963 +0,0004 (+0,03%) Bitcoin EUR
34.032,60 +345,82 (+1,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00330000 | 2023-11-24 9:59AM EST | 330.00 | 285.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231201C00350000 | 2023-11-21 10:10AM EST | 350.00 | 263.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE231201C00370000 | 2023-11-22 9:57AM EST | 370.00 | 248.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE231201C00380000 | 2023-11-24 10:18AM EST | 380.00 | 235.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE231201C00390000 | 2023-11-10 1:36PM EST | 390.00 | 205.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE231201C00400000 | 2023-11-27 2:12PM EST | 400.00 | 223.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE231201C00420000 | 2023-10-23 10:50AM EST | 420.00 | 126.39 | 199.70 | 205.35 | 0.00 | - | - | 1 | 238.28% |
| ADBE231201C00440000 | 2023-11-03 8:32AM EST | 440.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231201C00445000 | 2023-11-16 2:41PM EST | 445.00 | 158.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE231201C00450000 | 2023-11-27 9:30AM EST | 450.00 | 168.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231201C00460000 | 2023-11-27 9:30AM EST | 460.00 | 158.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231201C00475000 | 2023-11-21 11:12AM EST | 475.00 | 135.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE231201C00490000 | 2023-11-22 11:14AM EST | 490.00 | 131.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE231201C00495000 | 2023-11-08 11:35AM EST | 495.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE231201C00500000 | 2023-11-27 1:01PM EST | 500.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ADBE231201C00505000 | 2023-11-24 11:50AM EST | 505.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE231201C00510000 | 2023-11-27 11:54AM EST | 510.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ADBE231201C00515000 | 2023-11-01 8:37AM EST | 515.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE231201C00520000 | 2023-11-20 1:12PM EST | 520.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ADBE231201C00525000 | 2023-11-24 12:26PM EST | 525.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE231201C00530000 | 2023-11-22 1:05PM EST | 530.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ADBE231201C00535000 | 2023-11-27 1:29PM EST | 535.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ADBE231201C00540000 | 2023-11-24 12:47PM EST | 540.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| ADBE231201C00545000 | 2023-11-27 12:35PM EST | 545.00 | 80.86 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADBE231201C00550000 | 2023-11-27 12:21PM EST | 550.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 51 | 208 | 0.00% |
| ADBE231201C00555000 | 2023-11-27 2:38PM EST | 555.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| ADBE231201C00560000 | 2023-11-27 2:41PM EST | 560.00 | 62.22 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| ADBE231201C00565000 | 2023-11-27 2:41PM EST | 565.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| ADBE231201C00570000 | 2023-11-27 1:35PM EST | 570.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| ADBE231201C00575000 | 2023-11-27 10:25AM EST | 575.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ADBE231201C00580000 | 2023-11-27 2:50PM EST | 580.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| ADBE231201C00585000 | 2023-11-27 11:51AM EST | 585.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| ADBE231201C00590000 | 2023-11-27 2:38PM EST | 590.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 0.00% |
| ADBE231201C00595000 | 2023-11-27 2:30PM EST | 595.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 0.00% |
| ADBE231201C00597500 | 2023-11-24 12:45PM EST | 597.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 0.00% |
| ADBE231201C00600000 | 2023-11-27 3:45PM EST | 600.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 25 | 660 | 0.00% |
| ADBE231201C00602500 | 2023-11-22 2:30PM EST | 602.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE231201C00605000 | 2023-11-27 3:40PM EST | 605.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 18 | 153 | 0.00% |
| ADBE231201C00607500 | 2023-11-27 3:24PM EST | 607.50 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE231201C00610000 | 2023-11-27 2:35PM EST | 610.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 74 | 295 | 0.00% |
| ADBE231201C00612500 | 2023-11-27 2:35PM EST | 612.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 68 | 58 | 0.00% |
| ADBE231201C00615000 | 2023-11-27 3:59PM EST | 615.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 131 | 268 | 0.00% |
| ADBE231201C00617500 | 2023-11-27 2:27PM EST | 617.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 82 | 87 | 0.00% |
| ADBE231201C00620000 | 2023-11-27 3:59PM EST | 620.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 547 | 498 | 0.39% |
| ADBE231201C00625000 | 2023-11-27 3:55PM EST | 625.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 414 | 396 | 1.56% |
| ADBE231201C00630000 | 2023-11-27 3:59PM EST | 630.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 552 | 451 | 3.13% |
| ADBE231201C00635000 | 2023-11-27 3:55PM EST | 635.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 259 | 230 | 6.25% |
| ADBE231201C00640000 | 2023-11-27 3:57PM EST | 640.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 228 | 679 | 6.25% |
| ADBE231201C00645000 | 2023-11-27 3:56PM EST | 645.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 333 | 339 | 6.25% |
| ADBE231201C00650000 | 2023-11-27 3:52PM EST | 650.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 296 | 442 | 12.50% |
| ADBE231201C00655000 | 2023-11-27 3:53PM EST | 655.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 438 | 576 | 12.50% |
| ADBE231201C00660000 | 2023-11-27 3:58PM EST | 660.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 410 | 466 | 12.50% |
| ADBE231201C00665000 | 2023-11-27 3:47PM EST | 665.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 264 | 12.50% |
| ADBE231201C00670000 | 2023-11-27 3:55PM EST | 670.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 107 | 151 | 12.50% |
| ADBE231201C00675000 | 2023-11-27 3:18PM EST | 675.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 142 | 12.50% |
| ADBE231201C00680000 | 2023-11-27 2:16PM EST | 680.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 671 | 25.00% |
| ADBE231201C00690000 | 2023-11-27 2:51PM EST | 690.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 258 | 25.00% |
| ADBE231201C00700000 | 2023-11-27 3:16PM EST | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 141 | 25.00% |
| ADBE231201C00710000 | 2023-11-27 10:11AM EST | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| ADBE231201C00720000 | 2023-11-27 10:13AM EST | 720.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| ADBE231201C00730000 | 2023-11-21 12:30PM EST | 730.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE231201C00750000 | 2023-11-13 10:10AM EST | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201P00340000 | 2023-11-27 11:00AM EST | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ADBE231201P00360000 | 2023-11-16 11:12AM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| ADBE231201P00370000 | 2023-10-30 2:32PM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADBE231201P00380000 | 2023-10-30 2:31PM EST | 380.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| ADBE231201P00390000 | 2023-10-30 2:31PM EST | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ADBE231201P00400000 | 2023-11-03 9:50AM EST | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ADBE231201P00410000 | 2023-10-26 2:11PM EST | 410.00 | 1.22 | 0.00 | 0.22 | 0.00 | - | - | 0 | 150.59% |
| ADBE231201P00420000 | 2023-11-21 9:43AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 241 | 50.00% |
| ADBE231201P00425000 | 2023-11-01 9:05AM EST | 425.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| ADBE231201P00430000 | 2023-11-10 3:01PM EST | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| ADBE231201P00435000 | 2023-11-06 1:26PM EST | 435.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ADBE231201P00440000 | 2023-11-07 3:59PM EST | 440.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ADBE231201P00445000 | 2023-11-22 9:30AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| ADBE231201P00450000 | 2023-11-24 12:31PM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| ADBE231201P00455000 | 2023-11-20 11:37AM EST | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ADBE231201P00460000 | 2023-11-27 9:30AM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| ADBE231201P00465000 | 2023-11-21 9:30AM EST | 465.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| ADBE231201P00470000 | 2023-11-20 3:15PM EST | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 86 | 50.00% |
| ADBE231201P00475000 | 2023-11-14 10:20AM EST | 475.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 63 | 50.00% |
| ADBE231201P00480000 | 2023-11-22 3:06PM EST | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 50.00% |
| ADBE231201P00485000 | 2023-11-24 10:31AM EST | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 50.00% |
| ADBE231201P00490000 | 2023-11-22 10:34AM EST | 490.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| ADBE231201P00495000 | 2023-11-27 10:34AM EST | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 50.00% |
| ADBE231201P00500000 | 2023-11-27 9:34AM EST | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| ADBE231201P00505000 | 2023-11-27 1:50PM EST | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 321 | 50.00% |
| ADBE231201P00510000 | 2023-11-27 9:53AM EST | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 50.00% |
| ADBE231201P00515000 | 2023-11-27 2:20PM EST | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 172 | 25.00% |
| ADBE231201P00520000 | 2023-11-27 3:08PM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 81 | 25.00% |
| ADBE231201P00525000 | 2023-11-27 2:49PM EST | 525.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 228 | 25.00% |
| ADBE231201P00530000 | 2023-11-27 1:50PM EST | 530.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 39 | 153 | 25.00% |
| ADBE231201P00535000 | 2023-11-27 3:29PM EST | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 25.00% |
| ADBE231201P00540000 | 2023-11-27 12:39PM EST | 540.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 5 | 151 | 25.00% |
| ADBE231201P00545000 | 2023-11-27 2:55PM EST | 545.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| ADBE231201P00550000 | 2023-11-27 2:55PM EST | 550.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 175 | 25.00% |
| ADBE231201P00555000 | 2023-11-27 2:38PM EST | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 25.00% |
| ADBE231201P00560000 | 2023-11-27 3:46PM EST | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 184 | 419 | 25.00% |
| ADBE231201P00565000 | 2023-11-27 3:53PM EST | 565.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 269 | 25.00% |
| ADBE231201P00570000 | 2023-11-27 3:50PM EST | 570.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 752 | 750 | 12.50% |
| ADBE231201P00575000 | 2023-11-27 2:55PM EST | 575.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 549 | 847 | 12.50% |
| ADBE231201P00580000 | 2023-11-27 3:59PM EST | 580.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 338 | 829 | 12.50% |
| ADBE231201P00585000 | 2023-11-27 3:55PM EST | 585.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 668 | 697 | 12.50% |
| ADBE231201P00590000 | 2023-11-27 3:59PM EST | 590.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 529 | 693 | 12.50% |
| ADBE231201P00595000 | 2023-11-27 3:57PM EST | 595.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 256 | 268 | 6.25% |
| ADBE231201P00597500 | 2023-11-27 3:58PM EST | 597.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 166 | 158 | 6.25% |
| ADBE231201P00600000 | 2023-11-27 3:56PM EST | 600.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 418 | 431 | 6.25% |
| ADBE231201P00602500 | 2023-11-27 3:50PM EST | 602.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 195 | 165 | 6.25% |
| ADBE231201P00605000 | 2023-11-27 3:57PM EST | 605.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 200 | 258 | 6.25% |
| ADBE231201P00607500 | 2023-11-27 3:55PM EST | 607.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 144 | 130 | 3.13% |
| ADBE231201P00610000 | 2023-11-27 3:59PM EST | 610.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 594 | 472 | 3.13% |
| ADBE231201P00612500 | 2023-11-27 3:57PM EST | 612.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 141 | 98 | 3.13% |
| ADBE231201P00615000 | 2023-11-27 3:55PM EST | 615.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 277 | 286 | 1.56% |
| ADBE231201P00617500 | 2023-11-27 3:50PM EST | 617.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 210 | 127 | 0.78% |
| ADBE231201P00620000 | 2023-11-27 3:57PM EST | 620.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 274 | 187 | 0.00% |
| ADBE231201P00625000 | 2023-11-27 3:57PM EST | 625.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 245 | 227 | 0.00% |
| ADBE231201P00630000 | 2023-11-27 3:24PM EST | 630.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| ADBE231201P00635000 | 2023-11-27 2:40PM EST | 635.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE231201P00650000 | 2023-11-27 2:38PM EST | 650.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADBE231201P00660000 | 2023-11-22 3:59PM EST | 660.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE231201P00680000 | 2023-11-27 12:36PM EST | 680.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
