Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
551,00-5,85 (-1,05%)
Börsenschluss: 04:00PM EDT
551,42 +0,42 (+0,08%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726C003000002024-07-10 2:58PM EDT300.00267.01247.00256.000.00-11212.99%
ADBE240726C003500002024-07-19 11:32AM EDT350.00205.80197.00206.10-11.33-5.22%21165.92%
ADBE240726C004000002024-06-13 12:59PM EDT400.0067.87157.30162.550.00-22224.06%
ADBE240726C004050002024-06-13 12:59PM EDT405.0063.78152.30157.600.00-22217.79%
ADBE240726C004150002024-07-18 3:59PM EDT415.00142.40132.00141.200.00-863111.28%
ADBE240726C004200002024-06-14 10:31AM EDT420.00107.74137.30142.600.00-11198.69%
ADBE240726C004300002024-06-17 10:48AM EDT430.0085.00128.65132.900.00-10191.83%
ADBE240726C004400002024-07-16 11:25AM EDT440.00128.25107.00115.800.00-1185.55%
ADBE240726C004500002024-06-28 1:46PM EDT450.00106.0097.00105.950.00-1880.27%
ADBE240726C004550002024-07-11 3:14PM EDT455.00106.5592.00100.950.00-17576.51%
ADBE240726C004600002024-07-19 3:32PM EDT460.0092.6087.0095.95-15.69-14.49%21072.80%
ADBE240726C004650002024-07-16 2:40PM EDT465.00101.2982.1590.950.00-12170.80%
ADBE240726C004700002024-07-11 11:52AM EDT470.0092.7577.0086.050.00-1466.50%
ADBE240726C004750002024-07-19 12:12PM EDT475.0081.0672.5080.45+36.59+82.28%1461.67%
ADBE240726C004800002024-07-15 1:27PM EDT480.0077.5967.4576.15-7.09-8.37%12863.87%
ADBE240726C004850002024-06-27 3:14PM EDT485.0070.5362.4070.15+6.65+10.41%1190.73%
ADBE240726C004900002024-07-09 11:45AM EDT490.0061.3057.7065.60-16.59-21.30%2853.74%
ADBE240726C004950002024-07-19 12:17PM EDT495.0062.5052.1061.20-3.99-6.00%3586.87%
ADBE240726C005000002024-07-19 2:27PM EDT500.0052.8347.2056.25-9.27-14.93%2228481.71%
ADBE240726C005050002024-07-19 3:27PM EDT505.0047.9042.4051.10-9.88-17.10%131275.39%
ADBE240726C005100002024-07-19 11:32AM EDT510.0046.5537.4546.40-11.20-19.39%43071.48%
ADBE240726C005150002024-07-19 12:42PM EDT515.0041.1135.9538.60-10.99-21.09%115550.23%
ADBE240726C005200002024-07-19 2:12PM EDT520.0034.1930.7533.85-7.30-17.59%14546.75%
ADBE240726C005250002024-07-17 12:09PM EDT525.0036.6626.9029.600.00-23245.58%
ADBE240726C005300002024-07-19 3:49PM EDT530.0022.5322.4025.10-12.78-36.19%325942.43%
ADBE240726C005350002024-07-19 1:50PM EDT535.0020.2018.3521.55-5.70-22.01%222142.76%
ADBE240726C005375002024-07-19 3:58PM EDT537.5017.8016.4018.75-8.15-31.41%4438.33%
ADBE240726C005400002024-07-19 3:51PM EDT540.0014.4514.8016.90-9.30-39.16%175137.62%
ADBE240726C005425002024-07-18 1:59PM EDT542.5019.9013.0515.200.00-2737.20%
ADBE240726C005450002024-07-19 1:01PM EDT545.0013.2211.3013.00-5.19-28.19%124434.63%
ADBE240726C005475002024-07-19 3:54PM EDT547.5011.0010.8011.30-5.62-33.81%48833.63%
ADBE240726C005500002024-07-19 3:58PM EDT550.009.809.5010.10-3.70-27.41%10513634.06%
ADBE240726C005550002024-07-19 3:58PM EDT555.007.317.158.05-3.94-35.02%1796935.08%
ADBE240726C005575002024-07-19 3:58PM EDT557.506.306.107.75-3.05-32.62%1663037.70%
ADBE240726C005600002024-07-19 3:58PM EDT560.005.403.855.70-2.91-35.02%13628333.55%
ADBE240726C005625002024-07-19 3:20PM EDT562.504.373.004.90-2.83-39.31%8316833.61%
ADBE240726C005650002024-07-19 3:40PM EDT565.003.102.363.95-3.55-53.38%24342732.68%
ADBE240726C005675002024-07-19 3:33PM EDT567.503.102.093.30-3.47-52.82%5028732.58%
ADBE240726C005700002024-07-19 3:58PM EDT570.002.341.822.78-2.16-48.00%13935632.69%
ADBE240726C005725002024-07-19 3:52PM EDT572.501.601.412.55-2.70-62.79%1029233.95%
ADBE240726C005750002024-07-19 3:38PM EDT575.001.421.131.93-1.63-53.44%8822332.85%
ADBE240726C005775002024-07-19 3:54PM EDT577.501.211.081.71-1.12-48.07%494233.67%
ADBE240726C005800002024-07-19 3:54PM EDT580.000.960.831.39-1.54-61.60%11122833.58%
ADBE240726C005825002024-07-19 3:52PM EDT582.500.760.671.50-1.24-62.00%10710636.33%
ADBE240726C005850002024-07-19 3:49PM EDT585.000.550.571.00-1.10-66.67%24613534.34%
ADBE240726C005900002024-07-19 3:28PM EDT590.000.470.130.75-0.66-58.41%18016735.43%
ADBE240726C005950002024-07-19 1:51PM EDT595.000.350.070.75-0.36-50.70%4616038.76%
ADBE240726C006000002024-07-19 3:57PM EDT600.000.170.050.49-0.46-73.02%8463038.55%
ADBE240726C006050002024-07-19 3:53PM EDT605.000.140.070.89-0.36-72.00%112146.83%
ADBE240726C006100002024-07-19 10:10AM EDT610.000.200.010.35-0.11-35.48%929441.90%
ADBE240726C006150002024-07-19 1:24PM EDT615.000.200.010.45-0.01-4.76%77446.61%
ADBE240726C006200002024-07-19 2:22PM EDT620.000.180.010.77-0.12-40.00%385754.54%
ADBE240726C006250002024-07-19 1:06PM EDT625.000.060.010.75-0.27-81.82%53250.68%
ADBE240726C006300002024-07-19 10:25AM EDT630.000.100.020.74-0.07-41.18%14053.32%
ADBE240726C006400002024-07-12 9:53AM EDT640.000.450.000.730.00-2558.11%
ADBE240726C006500002024-07-12 10:21AM EDT650.000.200.000.720.00-33762.94%
ADBE240726C006600002024-07-02 1:40PM EDT660.000.800.000.410.00--862.60%
ADBE240726C006700002024-07-17 9:30AM EDT670.000.200.000.720.00--172.46%
ADBE240726C006800002024-07-18 2:37PM EDT680.000.010.000.720.00-1177.05%
ADBE240726C006900002024-07-18 3:36PM EDT690.000.040.000.37+0.01+33.33%251474.61%
ADBE240726C007000002024-07-19 3:00PM EDT700.000.010.000.020.00-123659.38%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240726P003100002024-07-18 1:45PM EDT310.000.240.000.710.00-11193.55%
ADBE240726P003300002024-06-07 9:40AM EDT330.000.720.001.640.00-63196.29%
ADBE240726P003400002024-07-16 10:15AM EDT340.000.010.000.710.00--9165.23%
ADBE240726P003500002024-07-19 12:56PM EDT350.000.010.000.710.00-912156.25%
ADBE240726P003600002024-07-19 12:56PM EDT360.000.010.000.150.00-9134123.05%
ADBE240726P003700002024-07-11 1:32PM EDT370.000.050.000.500.00-46132.81%
ADBE240726P003800002024-07-11 1:31PM EDT380.000.050.000.040.00-4596.09%
ADBE240726P003850002024-07-11 12:00PM EDT385.000.500.000.710.00-27126.56%
ADBE240726P003900002024-06-14 9:53AM EDT390.000.510.001.490.00-720136.82%
ADBE240726P003950002024-07-15 2:17PM EDT395.000.050.010.360.00-124130108.79%
ADBE240726P004000002024-07-15 2:05PM EDT400.000.050.000.360.00-3033104.79%
ADBE240726P004050002024-07-11 12:00PM EDT405.000.800.000.720.00-23110.84%
ADBE240726P004100002024-06-21 2:05PM EDT410.000.010.000.720.00-618106.93%
ADBE240726P004150002024-07-01 10:28AM EDT415.000.300.000.720.00-13103.03%
ADBE240726P004200002024-07-02 9:31AM EDT420.001.360.000.720.00-11499.22%
ADBE240726P004250002024-06-21 3:33PM EDT425.000.500.000.720.00-12295.41%
ADBE240726P004300002024-07-19 2:04PM EDT430.000.050.000.72-0.26-83.87%35291.70%
ADBE240726P004350002024-07-19 2:07PM EDT435.000.030.000.72-0.32-91.43%35587.94%
ADBE240726P004400002024-07-19 2:03PM EDT440.000.050.000.73-0.20-80.00%35484.38%
ADBE240726P004450002024-06-28 2:41PM EDT445.000.200.000.500.00-24076.42%
ADBE240726P004500002024-07-19 3:10PM EDT450.000.090.000.11-0.02-18.18%307160.55%
ADBE240726P004550002024-07-18 2:51PM EDT455.000.100.000.740.00-92173.58%
ADBE240726P004600002024-07-02 3:00PM EDT460.000.080.000.13-0.34-80.95%111155.66%
ADBE240726P004650002024-07-18 2:52PM EDT465.000.100.000.230.00-26856.25%
ADBE240726P004700002024-07-19 9:43AM EDT470.000.270.000.46+0.15+125.00%22958.40%
ADBE240726P004750002024-07-19 2:26PM EDT475.000.110.020.51-0.22-66.67%33256.15%
ADBE240726P004800002024-07-19 2:22PM EDT480.000.110.140.17-0.04-26.67%615749.41%
ADBE240726P004850002024-07-17 2:22PM EDT485.000.270.020.380.00-173952.30%
ADBE240726P004900002024-07-19 3:40PM EDT490.000.190.080.830.00-7617950.29%
ADBE240726P004950002024-07-19 3:15PM EDT495.000.280.100.94+0.01+3.70%283153.91%
ADBE240726P005000002024-07-19 1:27PM EDT500.000.490.111.00+0.19+63.33%218150.56%
ADBE240726P005050002024-07-19 2:26PM EDT505.000.580.171.08+0.06+11.54%123447.31%
ADBE240726P005100002024-07-19 3:41PM EDT510.000.500.270.84-0.01-1.96%7413640.65%
ADBE240726P005150002024-07-19 3:45PM EDT515.000.870.521.07+0.29+50.00%364938.86%
ADBE240726P005200002024-07-19 3:41PM EDT520.000.900.251.38+0.05+5.88%1724937.11%
ADBE240726P005250002024-07-19 3:55PM EDT525.001.561.041.88+0.39+33.33%4058435.95%
ADBE240726P005300002024-07-19 3:48PM EDT530.002.031.002.35+0.60+41.96%7071433.72%
ADBE240726P005350002024-07-19 3:59PM EDT535.002.872.663.35+0.61+26.99%8743933.23%
ADBE240726P005375002024-07-19 3:53PM EDT537.503.562.263.60+1.26+54.78%322231.41%
ADBE240726P005400002024-07-19 3:59PM EDT540.004.153.904.50+1.05+33.87%16034032.06%
ADBE240726P005425002024-07-19 3:53PM EDT542.505.194.155.40+2.17+71.85%6193932.26%
ADBE240726P005450002024-07-19 3:59PM EDT545.005.755.307.10+1.76+44.11%18036735.00%
ADBE240726P005475002024-07-19 3:57PM EDT547.506.906.607.15+2.33+50.98%408431.29%
ADBE240726P005500002024-07-19 3:55PM EDT550.007.807.758.30+1.65+26.83%30443031.23%
ADBE240726P005550002024-07-19 3:58PM EDT555.0010.4910.3510.75+3.44+48.79%18525030.41%
ADBE240726P005575002024-07-19 3:57PM EDT557.5012.5011.7013.30+3.45+38.12%1319434.24%
ADBE240726P005600002024-07-19 3:54PM EDT560.0013.9712.7013.75+3.77+36.96%14325829.93%
ADBE240726P005625002024-07-19 3:52PM EDT562.5015.0513.5016.90+3.30+28.09%3713435.57%
ADBE240726P005650002024-07-19 3:39PM EDT565.0017.4416.3518.05+4.41+33.84%2620133.10%
ADBE240726P005675002024-07-19 11:15AM EDT567.5014.8417.2519.95+4.04+37.41%105133.25%
ADBE240726P005700002024-07-19 2:03PM EDT570.0021.1419.1022.10+3.92+22.76%156334.22%
ADBE240726P005725002024-07-18 1:29PM EDT572.5022.5320.8524.30+5.53+32.53%610335.22%
ADBE240726P005750002024-07-16 2:58PM EDT575.0014.2023.6526.400.00-144035.49%
ADBE240726P005775002024-07-18 12:18PM EDT577.5023.0025.2028.200.00-1233.61%
ADBE240726P005800002024-07-19 11:49AM EDT580.0025.7027.9033.85+6.20+31.79%41952.33%
ADBE240726P005850002024-07-18 1:30PM EDT585.0027.7032.9039.000.00-3357.87%
ADBE240726P005900002024-07-18 1:21PM EDT590.0032.3635.4543.800.00-3461.55%
ADBE240726P005950002024-07-15 3:32PM EDT595.0031.6040.5048.750.00-2265.78%
ADBE240726P006000002024-07-17 12:16PM EDT600.0039.7844.6553.30-0.22-0.55%32467.68%
ADBE240726P006200002024-07-10 12:20PM EDT620.0056.8264.3573.050.00--082.13%
ADBE240726P006300002024-07-19 2:43PM EDT630.0079.6374.6083.65+10.50+15.19%1193.36%
ADBE240726P006800002024-07-10 12:20PM EDT680.00116.78124.35133.500.00--0126.22%