ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230602C002500002023-05-30 11:51AM EDT250.00168.60165.00165.600.00-1010156.25%
ADBE230602C002800002023-05-17 11:59AM EDT280.0075.05134.85136.100.00-11213.57%
ADBE230602C002900002023-05-23 9:35AM EDT290.0086.50124.55126.200.00--1202.64%
ADBE230602C003000002023-05-25 10:43AM EDT300.0086.15114.90115.800.00-19158.40%
ADBE230602C003100002023-05-23 12:42PM EDT310.0061.55104.95105.900.00-13152.44%
ADBE230602C003150002023-05-17 11:58AM EDT315.0040.52100.15100.950.00-214148.44%
ADBE230602C003175002023-05-19 10:41AM EDT317.5049.4597.5598.300.00-11133.79%
ADBE230602C003200002023-05-26 10:33AM EDT320.0090.0094.8596.000.00-118144.04%
ADBE230602C003250002023-05-26 12:12PM EDT325.0084.9589.5591.300.00-217150.20%
ADBE230602C003300002023-05-30 3:49PM EDT330.0090.0585.0585.950.00-10126.66%
ADBE230602C003325002023-05-26 3:37PM EDT332.5083.9382.5083.700.00-3971.88%
ADBE230602C003350002023-05-31 10:06AM EDT335.0080.7580.1080.65+42.81+112.84%14092.97%
ADBE230602C003375002023-05-15 10:02AM EDT337.5010.0077.4078.400.00--6113.18%
ADBE230602C003400002023-05-30 11:33AM EDT340.0080.0375.2075.950.00-1268112.40%
ADBE230602C003425002023-05-31 10:14AM EDT342.5073.0572.2573.35+24.27+49.75%414103.32%
ADBE230602C003450002023-05-30 11:07AM EDT345.0070.2070.1571.00-5.81-7.64%159107.72%
ADBE230602C003475002023-05-26 1:52PM EDT347.5065.7067.5068.400.00-104999.41%
ADBE230602C003500002023-05-31 9:31AM EDT350.0063.8565.1065.90-6.54-9.29%19696.00%
ADBE230602C003525002023-05-26 11:34AM EDT352.5054.5962.5063.750.00-13467.97%
ADBE230602C003550002023-05-31 10:31AM EDT355.0057.9360.0560.70-3.47-5.65%129476.17%
ADBE230602C003575002023-05-30 9:31AM EDT357.5072.5057.5558.400.00-1085.84%
ADBE230602C003600002023-05-30 2:58PM EDT360.0053.1455.1055.80-8.55-13.86%38777.34%
ADBE230602C003625002023-05-31 10:17AM EDT362.5051.8752.6553.35-5.53-9.63%3076.76%
ADBE230602C003650002023-05-31 11:21AM EDT365.0048.8450.1550.80-7.05-12.61%725970.90%
ADBE230602C003675002023-05-31 11:24AM EDT367.5046.7547.6548.15-6.05-11.46%5041856.25%
ADBE230602C003700002023-05-31 11:55AM EDT370.0045.4145.1545.70-2.68-5.57%1220758.40%
ADBE230602C003725002023-05-30 11:09AM EDT372.5048.1042.8543.450.00-135150.78%
ADBE230602C003750002023-05-31 10:48AM EDT375.0038.7540.1541.10-6.67-14.69%227468.56%
ADBE230602C003775002023-05-31 10:35AM EDT377.5036.8737.9038.35+0.53+1.46%110057.03%
ADBE230602C003800002023-05-31 10:48AM EDT380.0033.7935.2535.80-7.36-17.89%4051.76%
ADBE230602C003825002023-05-31 11:54AM EDT382.5033.0332.7533.35-4.27-11.45%2050.49%
ADBE230602C003850002023-05-31 11:21AM EDT385.0029.0230.5030.95-8.55-22.76%4050.29%
ADBE230602C003875002023-05-26 3:35PM EDT387.5030.1028.0528.500.00-347248.10%
ADBE230602C003900002023-05-31 11:20AM EDT390.0024.0025.6026.10-5.14-17.64%2016646.78%
ADBE230602C003925002023-05-30 11:22AM EDT392.5021.6123.0023.80-5.92-21.50%158946.78%
ADBE230602C003950002023-05-31 11:47AM EDT395.0020.5120.6021.20-3.88-15.91%28041.16%
ADBE230602C003975002023-05-30 9:52AM EDT397.5032.2418.4018.850.00-38339.58%
ADBE230602C004000002023-05-31 12:01PM EDT400.0016.0016.3016.70-2.50-13.51%3231639.92%
ADBE230602C004050002023-05-31 12:12PM EDT405.0012.5011.9512.40-2.65-17.49%2518037.53%
ADBE230602C004100002023-05-31 12:13PM EDT410.008.678.558.75-4.33-33.31%11725036.87%
ADBE230602C004150002023-05-31 12:16PM EDT415.005.905.705.90-2.15-26.71%41563537.26%
ADBE230602C004200002023-05-31 12:07PM EDT420.003.803.603.75-1.90-33.33%20454537.60%
ADBE230602C004250002023-05-31 12:12PM EDT425.002.432.262.37-1.42-36.88%14131838.95%
ADBE230602C004300002023-05-31 12:12PM EDT430.001.481.361.45-1.21-44.98%35149040.19%
ADBE230602C004350002023-05-31 12:05PM EDT435.000.880.820.87-1.02-53.68%264041.46%
ADBE230602C004400002023-05-31 12:12PM EDT440.000.550.500.55-0.69-55.65%15867543.36%
ADBE230602C004450002023-05-31 11:52AM EDT445.000.350.320.37-0.47-57.32%108045.75%
ADBE230602C004500002023-05-31 11:42AM EDT450.000.230.200.24-0.34-59.65%18767247.66%
ADBE230602C004600002023-05-31 11:41AM EDT460.000.090.090.11-0.21-70.00%17066950.98%
ADBE230602C004700002023-05-31 11:41AM EDT470.000.040.040.07-0.14-77.78%1819055.86%
ADBE230602C004800002023-05-30 3:59PM EDT480.000.010.020.04-0.09-90.00%310359.77%
ADBE230602C004900002023-05-31 9:49AM EDT490.000.060.000.04-0.01-14.29%845664.84%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230602P002200002023-04-26 11:11AM EDT220.000.040.000.200.00--1267.97%
ADBE230602P002400002023-05-19 3:39PM EDT240.000.050.001.500.00-33304.10%
ADBE230602P002500002023-05-19 11:34AM EDT250.000.030.000.520.00-111243.75%
ADBE230602P002600002023-05-03 3:15PM EDT260.000.300.000.050.00-3131176.56%
ADBE230602P002700002023-05-26 11:35AM EDT270.000.110.001.500.00-1430245.90%
ADBE230602P002750002023-05-18 3:59PM EDT275.000.010.000.260.00-21185.55%
ADBE230602P002800002023-05-30 3:54PM EDT280.000.030.000.160.00-232168.75%
ADBE230602P002850002023-05-24 10:50AM EDT285.000.110.000.090.00-100152.34%
ADBE230602P002900002023-05-26 11:34AM EDT290.000.010.000.010.00-12106118.75%
ADBE230602P002950002023-05-26 3:40PM EDT295.000.010.000.050.00-5231131.25%
ADBE230602P003000002023-05-26 2:07PM EDT300.000.020.000.060.00-20128.13%
ADBE230602P003050002023-05-26 2:31PM EDT305.000.030.000.050.00-717119.53%
ADBE230602P003075002023-05-24 11:37AM EDT307.500.160.000.090.00-113123.83%
ADBE230602P003100002023-05-31 10:16AM EDT310.000.020.000.09-0.02-50.00%1149121.09%
ADBE230602P003125002023-05-24 2:28PM EDT312.500.190.000.060.00-4049113.28%
ADBE230602P003150002023-05-30 9:53AM EDT315.000.010.000.060.00-15345110.16%
ADBE230602P003175002023-05-30 2:50PM EDT317.500.090.000.100.00-30113.28%
ADBE230602P003200002023-05-30 2:08PM EDT320.000.010.010.020.00-142798.44%
ADBE230602P003225002023-05-26 11:33AM EDT322.500.080.000.070.00-4090103.13%
ADBE230602P003250002023-05-30 12:40PM EDT325.000.060.000.030.00-1910492.19%
ADBE230602P003275002023-05-25 10:54AM EDT327.500.130.000.070.00-8097.66%
ADBE230602P003300002023-05-30 1:23PM EDT330.000.050.010.040.00-1736291.41%
ADBE230602P003325002023-05-30 12:47PM EDT332.500.100.000.100.00-153295.31%
ADBE230602P003350002023-05-31 9:35AM EDT335.000.020.010.03-0.03-60.00%659684.38%
ADBE230602P003375002023-05-31 11:24AM EDT337.500.030.010.03-0.06-66.67%27281.25%
ADBE230602P003400002023-05-31 11:53AM EDT340.000.030.020.03-0.01-25.00%1236480.47%
ADBE230602P003425002023-05-30 10:01AM EDT342.500.320.020.040.00-6079.30%
ADBE230602P003450002023-05-31 10:43AM EDT345.000.070.020.050.00-127178.13%
ADBE230602P003475002023-05-30 2:31PM EDT347.500.050.030.040.00-155975.00%
ADBE230602P003500002023-05-31 10:54AM EDT350.000.050.030.05-0.01-16.67%1218273.44%
ADBE230602P003525002023-05-30 1:30PM EDT352.500.050.040.06-0.05-50.00%210272.66%
ADBE230602P003550002023-05-30 3:28PM EDT355.000.080.040.070.00-7821370.51%
ADBE230602P003575002023-05-30 1:28PM EDT357.500.090.050.060.00-716567.77%
ADBE230602P003600002023-05-30 3:37PM EDT360.000.070.030.080.00-5417664.84%
ADBE230602P003625002023-05-30 11:43AM EDT362.500.080.050.11-0.04-33.33%319065.04%
ADBE230602P003650002023-05-31 10:05AM EDT365.000.080.030.11-0.01-11.11%6061.13%
ADBE230602P003675002023-05-31 11:43AM EDT367.500.080.050.10-0.27-77.14%125258.79%
ADBE230602P003700002023-05-31 12:00PM EDT370.000.090.050.10-0.04-30.77%527356.06%
ADBE230602P003725002023-05-30 3:53PM EDT372.500.140.070.120.00-2021154.88%
ADBE230602P003750002023-05-31 10:19AM EDT375.000.180.100.130.00-4518553.32%
ADBE230602P003775002023-05-30 3:21PM EDT377.500.180.100.150.00-1332150.98%
ADBE230602P003800002023-05-31 12:05PM EDT380.000.140.120.17-0.08-36.36%2242150.29%
ADBE230602P003825002023-05-31 9:30AM EDT382.500.180.150.20-0.05-21.74%219548.49%
ADBE230602P003850002023-05-31 10:26AM EDT385.000.350.180.23+0.07+25.00%36838246.39%
ADBE230602P003875002023-05-31 11:57AM EDT387.500.260.220.27-0.03-10.34%139044.43%
ADBE230602P003900002023-05-31 11:45AM EDT390.000.350.280.33-0.19-35.19%13048742.77%
ADBE230602P003925002023-05-31 11:54AM EDT392.500.430.380.42-0.07-14.00%1917541.36%
ADBE230602P003950002023-05-31 11:55AM EDT395.000.570.490.55-0.23-28.75%30341640.23%
ADBE230602P003975002023-05-31 12:09PM EDT397.500.660.660.72-0.33-33.33%149039.11%
ADBE230602P004000002023-05-31 12:04PM EDT400.000.940.900.97-0.43-31.39%24668138.33%
ADBE230602P004050002023-05-31 12:06PM EDT405.001.831.721.82-0.44-19.38%17265037.70%
ADBE230602P004100002023-05-31 12:14PM EDT410.003.053.103.25-0.68-18.23%74742237.57%
ADBE230602P004150002023-05-31 12:17PM EDT415.005.295.305.45-0.41-7.19%34740638.25%
ADBE230602P004200002023-05-31 12:01PM EDT420.008.358.108.45+0.05+0.60%4536839.66%
ADBE230602P004250002023-05-31 12:13PM EDT425.0011.7511.5012.00+0.40+3.52%249440.77%
ADBE230602P004300002023-05-31 10:12AM EDT430.0016.4015.6016.20+1.80+12.33%25343.59%
ADBE230602P004400002023-05-30 3:56PM EDT440.0023.6024.7525.250.00-723648.32%
ADBE230602P004900002023-05-30 3:54PM EDT490.0076.0074.3575.10+4.15+5.78%1291.21%