Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
379,33-12,90 (-3,29%)
Börsenschluss: 04:00PM EST
378,70 -0,63 (-0,17%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230210C003000002023-02-03 9:55AM EST300.0084.4577.4081.30+12.45+17.29%1164.84%
ADBE230210C003050002023-01-03 1:26PM EST305.0037.0084.8088.200.00--2221.19%
ADBE230210C003075002023-02-02 9:30AM EST307.5089.7068.6073.95+89.70--1120.61%
ADBE230210C003125002023-02-03 11:25AM EST312.5072.1964.8568.80+72.19-10111.28%
ADBE230210C003150002023-01-27 2:35PM EST315.0057.3561.0566.200.00-35106.32%
ADBE230210C003200002023-01-26 12:38PM EST320.0045.5356.0061.250.00-4168100.00%
ADBE230210C003225002023-02-03 10:36AM EST322.5062.8953.5558.40+62.89-5091.65%
ADBE230210C003250002023-01-30 10:27AM EST325.0041.2551.2555.900.00-11988.28%
ADBE230210C003275002023-01-24 3:42PM EST327.5033.6748.8553.450.00--485.60%
ADBE230210C003300002023-01-30 1:25PM EST330.0037.0146.1550.950.00-3982.20%
ADBE230210C003325002023-02-03 10:32AM EST332.5052.4043.5548.45+52.40-4078.83%
ADBE230210C003350002023-02-03 10:18AM EST335.0049.4041.3545.90-10.90-18.08%14274.80%
ADBE230210C003375002023-02-03 11:32AM EST337.5048.5039.0043.95+48.50-10477.78%
ADBE230210C003400002023-02-02 3:49PM EST340.0049.9436.2541.100.00-45770.39%
ADBE230210C003425002023-01-31 11:48AM EST342.5027.5733.9038.650.00-44067.48%
ADBE230210C003450002023-02-03 12:09PM EST345.0038.8131.4036.35-7.94-16.98%1019066.06%
ADBE230210C003475002023-02-02 3:20PM EST347.5043.4028.9534.100.00-81464.89%
ADBE230210C003500002023-02-03 10:21AM EST350.0034.6029.2531.25-12.10-25.91%110957.95%
ADBE230210C003525002023-02-03 3:09PM EST352.5027.6525.9528.95+8.80+46.68%11156.20%
ADBE230210C003550002023-02-03 11:01AM EST355.0030.5023.6027.10+13.65+81.01%612457.90%
ADBE230210C003575002023-02-02 2:10PM EST357.5040.0022.5523.950.00-512748.80%
ADBE230210C003600002023-02-03 3:25PM EST360.0021.3420.4021.45-9.93-31.76%3126645.03%
ADBE230210C003625002023-02-03 2:37PM EST362.5018.3318.0519.85-15.61-45.99%36847.73%
ADBE230210C003650002023-02-03 3:59PM EST365.0016.7416.2517.25-13.48-44.61%1624042.87%
ADBE230210C003675002023-02-03 3:59PM EST367.5014.6014.3515.05-15.80-51.97%1412240.53%
ADBE230210C003700002023-02-03 3:46PM EST370.0012.2412.4513.10-10.46-46.08%7334339.32%
ADBE230210C003725002023-02-03 3:56PM EST372.5011.4510.7011.10-9.59-45.58%3410537.31%
ADBE230210C003750002023-02-03 3:57PM EST375.009.459.059.40-15.81-62.59%3311636.41%
ADBE230210C003775002023-02-03 3:43PM EST377.507.607.657.95-8.10-51.59%508636.15%
ADBE230210C003800002023-02-03 3:58PM EST380.006.666.356.60-7.31-52.33%7518035.68%
ADBE230210C003825002023-02-03 3:34PM EST382.505.505.205.40+5.50-1154135.25%
ADBE230210C003850002023-02-03 3:59PM EST385.004.404.154.40-6.90-61.06%26616535.13%
ADBE230210C003875002023-02-03 3:59PM EST387.503.543.303.55+3.54-766435.07%
ADBE230210C003900002023-02-03 3:58PM EST390.002.842.622.79-4.81-62.88%9516334.78%
ADBE230210C003925002023-02-03 3:50PM EST392.502.062.042.20+2.06-1557934.80%
ADBE230210C003950002023-02-03 3:56PM EST395.001.761.581.82-3.96-69.23%11813935.62%
ADBE230210C003975002023-02-03 3:59PM EST397.501.291.231.43+1.29-6113235.79%
ADBE230210C004000002023-02-03 3:53PM EST400.001.010.921.02-3.49-77.56%51959135.03%
ADBE230210C004050002023-02-03 3:55PM EST405.000.630.530.62-1.95-75.58%12616435.77%
ADBE230210C004100002023-02-03 3:53PM EST410.000.350.300.37-1.50-81.08%10348036.48%
ADBE230210C004150002023-02-03 3:41PM EST415.000.200.170.23-0.72-78.26%525637.55%
ADBE230210C004200002023-02-03 2:30PM EST420.000.120.100.15-0.57-82.61%543838.87%
ADBE230210C004250002023-02-03 3:58PM EST425.000.090.070.10+0.09-352840.23%
ADBE230210C004300002023-02-03 3:41PM EST430.000.060.050.08+0.06-462042.48%
ADBE230210C004350002023-02-03 3:11PM EST435.000.050.010.06+0.05-2611844.24%
ADBE230210C004400002023-02-03 3:09PM EST440.000.030.000.06-0.07-70.00%84447.46%
ADBE230210C004500002023-02-02 3:58PM EST450.000.040.000.040.00-662351.17%
ADBE230210C004650002023-02-03 11:23AM EST465.000.010.000.12+0.01-1-62.50%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230210P002300002023-02-03 10:01AM EST230.000.020.000.100.00-126142.19%
ADBE230210P002350002023-01-17 10:32AM EST235.000.030.000.020.00-1212118.75%
ADBE230210P002400002023-01-17 3:11PM EST240.000.050.000.020.00--10114.06%
ADBE230210P002500002023-01-24 10:16AM EST250.000.020.000.050.00-625112.50%
ADBE230210P002550002023-01-27 9:44AM EST255.000.010.000.100.00-56115.23%
ADBE230210P002600002023-02-02 3:13PM EST260.000.010.000.100.00-1016110.16%
ADBE230210P002650002023-01-27 1:05PM EST265.000.020.000.100.00-165104.69%
ADBE230210P002700002023-01-23 12:21PM EST270.000.060.000.030.00-91689.06%
ADBE230210P002750002023-01-31 2:35PM EST275.000.030.000.030.00-62984.38%
ADBE230210P002800002023-01-30 11:59AM EST280.000.020.000.030.00-2229479.69%
ADBE230210P002850002023-01-31 1:18PM EST285.000.010.000.070.00-139782.03%
ADBE230210P002900002023-01-30 9:36AM EST290.000.120.000.110.00-17481.25%
ADBE230210P002950002023-02-03 1:01PM EST295.000.030.000.04-0.01-25.00%112369.14%
ADBE230210P003000002023-02-03 3:55PM EST300.000.020.000.03-0.03-60.00%312063.28%
ADBE230210P003050002023-02-03 11:19AM EST305.000.030.000.050.00-213462.11%
ADBE230210P003075002023-02-01 9:32AM EST307.500.100.000.04+0.10--1458.59%
ADBE230210P003100002023-02-03 1:56PM EST310.000.040.010.06+0.01+33.33%1313259.77%
ADBE230210P003150002023-02-03 3:55PM EST315.000.060.020.15+0.03+100.00%724961.52%
ADBE230210P003175002023-02-03 10:49AM EST317.500.050.030.06+0.05-12354.88%
ADBE230210P003200002023-02-03 1:20PM EST320.000.050.030.11-0.04-44.44%2410455.47%
ADBE230210P003225002023-02-03 12:32PM EST322.500.050.050.18+0.01+25.00%21956.84%
ADBE230210P003250002023-02-03 2:11PM EST325.000.100.060.19+0.03+42.86%25655.08%
ADBE230210P003275002023-02-03 3:40PM EST327.500.100.080.21+0.03+42.86%114553.81%
ADBE230210P003300002023-02-03 3:55PM EST330.000.120.100.11+0.02+20.00%4823149.41%
ADBE230210P003325002023-02-03 2:45PM EST332.500.150.020.25+0.05+50.00%213053.32%
ADBE230210P003350002023-02-03 3:44PM EST335.000.180.140.27+0.04+28.57%1114251.42%
ADBE230210P003375002023-02-03 3:59PM EST337.500.170.170.21+0.05+41.67%74146.78%
ADBE230210P003400002023-02-03 3:59PM EST340.000.230.100.29+0.03+15.00%11620046.83%
ADBE230210P003425002023-02-03 2:47PM EST342.500.320.250.29+0.14+77.78%1521244.19%
ADBE230210P003450002023-02-03 3:21PM EST345.000.330.300.35+0.13+65.00%4519143.07%
ADBE230210P003475002023-02-03 3:59PM EST347.500.420.370.42+0.11+35.48%315641.90%
ADBE230210P003500002023-02-03 3:57PM EST350.000.470.450.52+0.08+20.51%15016540.97%
ADBE230210P003525002023-02-03 3:16PM EST352.500.670.560.64+0.23+52.27%345339.97%
ADBE230210P003550002023-02-03 3:57PM EST355.000.720.700.78+0.26+56.52%7013338.87%
ADBE230210P003575002023-02-03 3:53PM EST357.500.890.880.98+0.23+34.85%7424438.09%
ADBE230210P003600002023-02-03 3:50PM EST360.001.251.071.22+0.45+56.25%9718637.23%
ADBE230210P003625002023-02-03 3:44PM EST362.501.591.421.53+0.79+98.75%1666936.50%
ADBE230210P003650002023-02-03 3:51PM EST365.002.031.791.93+1.04+105.05%11911435.91%
ADBE230210P003675002023-02-03 3:59PM EST367.502.422.282.58+1.02+72.86%2118336.40%
ADBE230210P003700002023-02-03 3:57PM EST370.002.852.873.05+1.19+71.69%40827335.01%
ADBE230210P003725002023-02-03 3:48PM EST372.503.893.603.80+1.73+80.09%1019534.67%
ADBE230210P003750002023-02-03 3:57PM EST375.004.404.454.70+1.72+64.18%15913134.44%
ADBE230210P003775002023-02-03 3:58PM EST377.505.455.505.75+2.50+84.75%1005934.23%
ADBE230210P003800002023-02-03 3:59PM EST380.006.756.706.85+2.68+65.85%35012833.52%
ADBE230210P003825002023-02-03 3:55PM EST382.507.758.058.25+7.75-3074833.59%
ADBE230210P003850002023-02-03 3:59PM EST385.009.569.509.75+3.81+66.26%7547833.40%
ADBE230210P003875002023-02-03 3:20PM EST387.5010.8511.1511.40+10.85-683533.23%
ADBE230210P003900002023-02-03 3:59PM EST390.0012.7612.8513.25+5.91+86.28%379433.47%
ADBE230210P003925002023-02-03 2:24PM EST392.5015.9014.7015.55+15.90-144236.01%
ADBE230210P003950002023-02-03 3:14PM EST395.0017.4016.4017.95+8.10+87.10%328638.95%
ADBE230210P003975002023-02-03 10:04AM EST397.5015.9518.6020.00+15.95-44839.04%
ADBE230210P004000002023-02-03 11:38AM EST400.0016.4019.5522.35+7.55+85.31%34441.04%
ADBE230210P004050002023-02-02 2:34PM EST405.0015.2521.5027.650.00-131249.76%
ADBE230210P004100002023-02-02 2:11PM EST410.0016.6126.4032.750.00-443856.64%
ADBE230210P004150002023-02-03 11:30AM EST415.0030.7731.2537.05+30.77-1055.40%
ADBE230210P004200002023-02-02 11:22AM EST420.0025.7038.1042.90+25.70--369.42%
ADBE230210P004250002023-01-23 11:25AM EST425.0060.2541.3047.550.00--071.30%
ADBE230210P004350002023-02-02 9:59AM EST435.0042.0052.1056.95+42.00--073.97%