Deutsche Märkte öffnen in 5 Stunden 46 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
533,44+10,49 (+2,01%)
Börsenschluss: 04:00PM EDT
533,48 +0,04 (+0,01%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240628C003300002024-06-21 2:18PM EDT330.00203.18199.15208.85+203.18-30192.58%
ADBE240628C003400002024-06-21 3:34PM EDT340.00193.46189.05198.75+193.46-20176.86%
ADBE240628C003500002024-06-18 11:03AM EDT350.00173.03179.00188.80+173.03--2166.70%
ADBE240628C003600002024-06-11 9:32AM EDT360.0096.00169.00178.850.00-11157.96%
ADBE240628C003700002024-06-18 11:03AM EDT370.00152.62159.30169.000.00-12157.03%
ADBE240628C003800002024-06-04 2:39PM EDT380.0071.06149.55159.000.00-11150.98%
ADBE240628C003900002024-06-04 2:39PM EDT390.0062.06139.05148.950.00-11132.18%
ADBE240628C003950002024-06-13 10:46AM EDT395.0063.40134.30143.950.00-22131.64%
ADBE240628C004000002024-06-20 1:10PM EDT400.00127.55129.05138.950.00-131122.85%
ADBE240628C004050002024-06-13 10:45AM EDT405.0054.45124.45134.000.00-22125.00%
ADBE240628C004100002024-06-14 3:59PM EDT410.00116.30119.05128.950.00-5210113.67%
ADBE240628C004150002024-06-13 10:46AM EDT415.0046.25114.65124.000.00-22117.97%
ADBE240628C004200002024-06-13 11:41AM EDT420.0045.21109.30118.900.00-3232107.57%
ADBE240628C004250002024-06-14 10:28AM EDT425.00100.27104.50114.000.00-163106.79%
ADBE240628C004300002024-06-21 12:03PM EDT430.0099.0299.55108.80+3.81+4.00%233100.39%
ADBE240628C004350002024-06-21 2:18PM EDT435.0098.5494.65104.00+8.54+9.49%1899.12%
ADBE240628C004400002024-06-20 9:45AM EDT440.0093.1089.7599.000.00-16395.48%
ADBE240628C004425002024-06-14 11:17AM EDT442.5084.0087.2596.000.00-1387.94%
ADBE240628C004450002024-06-17 2:03PM EDT445.0076.5484.7594.000.00-85590.82%
ADBE240628C004475002024-06-13 10:45AM EDT447.5024.1582.2091.000.00-2282.91%
ADBE240628C004500002024-06-21 3:34PM EDT450.0083.2479.5589.00+4.99+6.38%612784.33%
ADBE240628C004525002024-06-14 9:50AM EDT452.5075.0077.2586.000.00-121479.05%
ADBE240628C004550002024-06-21 1:53PM EDT455.0077.5574.7084.00+7.55+10.79%121381.15%
ADBE240628C004575002024-06-20 10:27AM EDT457.5071.0072.2581.000.00-12674.66%
ADBE240628C004600002024-06-21 3:44PM EDT460.0072.0769.3579.00+8.07+12.61%7540873.44%
ADBE240628C004625002024-06-21 1:44PM EDT462.5070.4566.5576.00+3.18+4.73%34062.01%
ADBE240628C004650002024-06-21 3:59PM EDT465.0069.2764.5574.00+4.47+6.90%269270.75%
ADBE240628C004675002024-06-21 2:04PM EDT467.5065.0962.3071.00+8.49+15.00%26466.33%
ADBE240628C004700002024-06-21 3:34PM EDT470.0061.0059.9069.00+6.00+10.91%516868.95%
ADBE240628C004725002024-06-18 10:14AM EDT472.5057.0057.2066.000.00-101061.04%
ADBE240628C004750002024-06-21 3:59PM EDT475.0059.3254.0060.75+13.82+30.37%17478.82%
ADBE240628C004775002024-06-21 2:06PM EDT477.5055.4952.2061.00+2.51+4.74%31856.69%
ADBE240628C004800002024-06-21 3:03PM EDT480.0053.3349.8059.00+3.68+7.41%209859.01%
ADBE240628C004825002024-06-21 2:04PM EDT482.5050.5447.2556.00+2.87+6.02%33252.73%
ADBE240628C004850002024-06-21 3:54PM EDT485.0050.0044.0051.00+4.45+9.77%139770.29%
ADBE240628C004875002024-06-21 2:05PM EDT487.5045.8042.3051.00+3.50+8.27%51885.11%
ADBE240628C004900002024-06-21 3:44PM EDT490.0042.4940.0049.00+2.74+6.89%2513350.95%
ADBE240628C004950002024-06-21 3:31PM EDT495.0038.4735.0044.00+7.40+23.82%45478.65%
ADBE240628C005000002024-06-21 3:51PM EDT500.0033.1730.0039.00+6.82+25.88%18227072.18%
ADBE240628C005025002024-06-21 11:04AM EDT502.5027.2227.9537.00+27.22-1371.59%
ADBE240628C005050002024-06-21 3:57PM EDT505.0030.3025.3034.00+8.30+37.73%2811365.59%
ADBE240628C005075002024-06-21 12:40PM EDT507.5024.1223.2031.90+24.12-21864.31%
ADBE240628C005100002024-06-21 3:56PM EDT510.0025.2820.4526.50+9.16+56.82%3940645.34%
ADBE240628C005125002024-06-21 2:16PM EDT512.5022.5018.2023.40+22.50-33438.77%
ADBE240628C005150002024-06-21 3:52PM EDT515.0019.4818.3023.15+6.15+46.14%2411747.76%
ADBE240628C005175002024-06-21 2:59PM EDT517.5018.3017.1020.55+18.30-114843.83%
ADBE240628C005200002024-06-21 3:54PM EDT520.0016.5314.8018.25+6.48+64.48%12538041.25%
ADBE240628C005225002024-06-21 3:50PM EDT522.5013.0512.3515.00+13.05-5210534.17%
ADBE240628C005250002024-06-21 3:59PM EDT525.0012.2711.6012.95+5.07+70.42%24355032.51%
ADBE240628C005275002024-06-21 3:56PM EDT527.5010.809.0011.15+10.80-30633031.59%
ADBE240628C005300002024-06-21 3:59PM EDT530.009.047.459.50+3.74+70.57%82958430.84%
ADBE240628C005325002024-06-21 3:59PM EDT532.507.707.258.40+7.70-36039131.83%
ADBE240628C005350002024-06-21 3:59PM EDT535.006.495.656.70+2.94+82.82%1,58046329.88%
ADBE240628C005375002024-06-21 3:58PM EDT537.505.304.555.65+5.30-1494630.02%
ADBE240628C005400002024-06-21 3:59PM EDT540.004.253.555.00+1.46+52.33%80725031.31%
ADBE240628C005425002024-06-21 3:59PM EDT542.503.703.304.20+3.70-664831.53%
ADBE240628C005450002024-06-21 3:57PM EDT545.002.842.433.55+0.90+46.39%22824731.95%
ADBE240628C005475002024-06-21 3:50PM EDT547.501.801.882.57+1.80-462830.21%
ADBE240628C005500002024-06-21 3:59PM EDT550.001.821.702.20+0.73+66.97%7731,05331.06%
ADBE240628C005550002024-06-21 3:59PM EDT555.001.110.791.20+0.26+30.59%2449929.71%
ADBE240628C005600002024-06-21 3:58PM EDT560.000.750.250.75+0.19+33.93%24446630.21%
ADBE240628C005650002024-06-21 3:56PM EDT565.000.540.040.75+0.22+68.75%18310034.27%
ADBE240628C005700002024-06-21 3:59PM EDT570.000.340.200.39+0.05+17.24%10012033.25%
ADBE240628C005750002024-06-21 3:59PM EDT575.000.260.010.31+0.01+4.00%5833535.21%
ADBE240628C005800002024-06-21 3:52PM EDT580.000.120.120.25-0.15-55.56%719037.11%
ADBE240628C005850002024-06-21 3:55PM EDT585.000.150.100.25-0.11-42.31%603140.28%
ADBE240628C005900002024-06-21 2:36PM EDT590.000.140.000.61-0.24-63.16%121650.68%
ADBE240628C005950002024-06-21 2:31PM EDT595.000.380.000.57-0.16-29.63%50753.35%
ADBE240628C006000002024-06-21 3:55PM EDT600.000.120.080.13-0.06-33.33%1821044.92%
ADBE240628C006050002024-06-14 10:08AM EDT605.000.850.000.470.00--151.71%
ADBE240628C006100002024-06-20 1:20PM EDT610.000.070.000.570.00-12656.15%
ADBE240628C006200002024-06-20 11:06AM EDT620.000.010.000.290.00-23856.25%
ADBE240628C006300002024-06-21 2:06PM EDT630.000.040.000.21+0.04-303958.98%
ADBE240628C006400002024-06-21 2:48PM EDT640.000.530.000.68+0.33+165.00%277274.51%
ADBE240628C006500002024-06-20 11:47AM EDT650.000.270.000.490.00-21576.17%
ADBE240628C006600002024-06-17 10:57AM EDT660.000.240.000.79+0.24--686.82%
ADBE240628C006700002024-06-14 1:20PM EDT670.000.080.000.810.00--2592.29%
ADBE240628C006800002024-06-14 10:21AM EDT680.000.180.000.680.00--894.92%
ADBE240628C006900002024-06-21 2:48PM EDT690.000.570.000.68+0.57-1099.71%
ADBE240628C007000002024-06-21 2:48PM EDT700.000.050.000.02+0.03+150.00%1265972.66%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240628P003100002024-06-20 9:30AM EDT310.000.010.000.180.00-136172.66%
ADBE240628P003200002024-06-17 2:21PM EDT320.000.220.000.680.00-12190.23%
ADBE240628P003300002024-06-14 10:06AM EDT330.000.010.000.680.00-814179.88%
ADBE240628P003400002024-06-21 10:06AM EDT340.000.020.000.31+0.01+100.00%19154.10%
ADBE240628P003500002024-06-21 10:06AM EDT350.000.010.000.550.00-123155.57%
ADBE240628P003600002024-06-14 12:52PM EDT360.000.060.000.330.00-2125137.31%
ADBE240628P003700002024-06-18 11:01AM EDT370.000.050.000.680.00-135141.02%
ADBE240628P003750002024-06-20 10:22AM EDT375.000.050.000.370.00-1014125.98%
ADBE240628P003800002024-06-21 1:31PM EDT380.000.020.000.430.00-237124.02%
ADBE240628P003850002024-06-21 1:31PM EDT385.000.010.000.30-0.07-87.50%627114.65%
ADBE240628P003900002024-06-21 3:13PM EDT390.000.020.020.07-0.12-85.71%226796.88%
ADBE240628P003950002024-06-17 1:02PM EDT395.000.010.000.470.00-121112.60%
ADBE240628P004000002024-06-21 12:25PM EDT400.000.030.000.030.00-114381.25%
ADBE240628P004050002024-06-21 3:12PM EDT405.000.040.000.06-0.02-33.33%1031582.81%
ADBE240628P004100002024-06-21 3:12PM EDT410.000.060.000.400.00-119298.05%
ADBE240628P004150002024-06-20 2:18PM EDT415.000.050.020.520.00-56397.95%
ADBE240628P004200002024-06-21 10:56AM EDT420.000.020.000.17-0.01-33.33%3461381.05%
ADBE240628P004250002024-06-21 10:56AM EDT425.000.060.000.29-0.08-57.14%1028882.62%
ADBE240628P004300002024-06-20 3:43PM EDT430.000.040.000.150.00-20717972.85%
ADBE240628P004350002024-06-21 11:26AM EDT435.000.060.010.26+0.01+20.00%1451974.41%
ADBE240628P004400002024-06-21 1:47PM EDT440.000.060.010.38-0.02-25.00%121374.22%
ADBE240628P004425002024-06-17 9:31AM EDT442.500.690.010.690.00-2878.66%
ADBE240628P004450002024-06-20 9:30AM EDT445.000.150.010.360.00-2610269.82%
ADBE240628P004475002024-06-17 1:49PM EDT447.500.200.010.160.00-11261.52%
ADBE240628P004500002024-06-21 2:03PM EDT450.000.050.030.20-0.25-83.33%8625262.11%
ADBE240628P004525002024-06-14 12:34PM EDT452.500.210.010.310.00-10862.89%
ADBE240628P004550002024-06-20 3:09PM EDT455.000.110.010.150.00-1012055.86%
ADBE240628P004575002024-06-21 11:16AM EDT457.500.050.010.18-0.21-80.77%115155.27%
ADBE240628P004600002024-06-21 3:57PM EDT460.000.080.050.38-0.02-20.00%3920559.86%
ADBE240628P004625002024-06-14 12:34PM EDT462.500.370.000.320.00-2655.57%
ADBE240628P004650002024-06-18 10:57AM EDT465.000.350.000.340.00-233154.20%
ADBE240628P004675002024-06-20 12:00PM EDT467.500.140.000.330.00-21052.15%
ADBE240628P004700002024-06-21 3:03PM EDT470.000.070.050.23-0.10-58.82%3415852.78%
ADBE240628P004725002024-06-21 10:02AM EDT472.500.160.000.19-0.05-23.81%11249.41%
ADBE240628P004750002024-06-21 3:48PM EDT475.000.120.000.15-0.03-20.00%2153946.00%
ADBE240628P004775002024-06-21 3:52PM EDT477.500.130.000.31-0.13-50.00%11749.41%
ADBE240628P004800002024-06-21 3:53PM EDT480.000.170.050.16-0.11-39.29%15211842.77%
ADBE240628P004825002024-06-21 3:42PM EDT482.500.180.060.52-0.18-50.00%152149.95%
ADBE240628P004850002024-06-21 3:40PM EDT485.000.180.070.54-0.10-35.71%1517548.19%
ADBE240628P004875002024-06-20 3:11PM EDT487.500.510.080.560.00-33846.39%
ADBE240628P004900002024-06-21 3:59PM EDT490.000.200.090.38-0.40-66.67%13328741.07%
ADBE240628P004950002024-06-21 2:47PM EDT495.000.320.140.41-0.51-61.45%5414037.53%
ADBE240628P005000002024-06-21 3:59PM EDT500.000.330.240.41-0.99-75.00%47545133.40%
ADBE240628P005025002024-06-21 3:59PM EDT502.500.450.330.55+0.45-1065833.33%
ADBE240628P005050002024-06-21 3:54PM EDT505.000.470.500.70-1.53-76.50%14316632.94%
ADBE240628P005075002024-06-21 3:54PM EDT507.500.750.060.91+0.75-175832.79%
ADBE240628P005100002024-06-21 3:59PM EDT510.000.800.681.47-2.25-73.77%17823534.96%
ADBE240628P005125002024-06-21 3:57PM EDT512.501.040.791.21+1.04-57550130.37%
ADBE240628P005150002024-06-21 3:55PM EDT515.001.231.081.45-2.87-70.00%17820029.47%
ADBE240628P005175002024-06-21 3:58PM EDT517.501.701.492.48+1.70-20412532.87%
ADBE240628P005200002024-06-21 3:55PM EDT520.002.092.002.61-3.96-65.45%54622230.46%
ADBE240628P005225002024-06-21 3:59PM EDT522.502.532.262.90+2.53-3338228.65%
ADBE240628P005250002024-06-21 3:59PM EDT525.003.202.753.55-5.15-61.68%60718328.22%
ADBE240628P005275002024-06-21 3:57PM EDT527.504.003.404.40+4.00-34711028.15%
ADBE240628P005300002024-06-21 3:59PM EDT530.005.104.855.85-4.55-47.15%3818729.99%
ADBE240628P005325002024-06-21 3:58PM EDT532.506.105.956.80+6.10-1203029.18%
ADBE240628P005350002024-06-21 3:59PM EDT535.007.507.058.35-7.31-49.36%1132530.25%
ADBE240628P005375002024-06-21 3:38PM EDT537.509.668.2510.60+9.66-29033.66%
ADBE240628P005400002024-06-21 3:54PM EDT540.0010.009.5511.35-4.50-31.03%112030.43%
ADBE240628P005450002024-06-21 2:06PM EDT545.0015.1012.2014.60+15.10-51029.53%
ADBE240628P005475002024-06-21 9:36AM EDT547.5021.2514.0518.10+21.25-2037.46%
ADBE240628P005500002024-06-21 1:26PM EDT550.0020.2516.1019.05-4.30-17.52%13332.67%
ADBE240628P005600002024-06-18 10:19AM EDT560.0032.0024.5031.35+32.00--256.12%
ADBE240628P005800002024-06-18 9:58AM EDT580.0053.8742.0050.85+53.87--074.08%