Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
459,87-2,82 (-0,61%)
Börsenschluss: 04:00PM EDT
460,00 +0,13 (+0,03%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
223.250.00-11230.000.15-0.03-16.67%22
-----240.000.470.00--1
-----250.000.160.00-155
-----260.000.240.00-136
242.450.00-12270.000.350.00-3288
-----275.000.38+0.03+8.57%2141
-----280.000.40-0.02-4.76%135
-----285.001.250.00-2131
-----290.000.610.00-517
188.370.00--41295.001.820.00-121
155.080.00-1140300.000.850.00-3164
-----305.002.250.00-210
-----310.001.910.00-1017
-----315.001.090.00-213
-----320.001.00-0.15-13.04%220
-----325.001.840.00-14
117.600.00-1212330.003.500.00-2033
-----335.002.730.00-29
124.560.00--10340.001.860.00-233
112.480.00-11345.002.350.00-214
115.000.00-45350.002.26-0.53-19.00%2856
110.110.00-13355.002.26-0.53-19.00%215
106.580.00-1013360.002.36-1.19-33.52%152
101.190.00-14365.003.50-0.65-15.66%487
98.940.00-16370.004.530.00-152
110.880.00-25375.005.350.00-1472
90.390.00-146380.005.00-0.40-7.41%2957
102.280.00-23385.006.700.00-4135
86.00-14.08-14.07%13390.005.79-1.61-21.76%11355
65.270.00-13395.006.61-1.78-21.22%1109
78.25+2.75+3.64%231400.008.97-0.43-4.82%12544
75.080.00-12405.0010.07-0.68-6.33%568
59.250.00-113410.0011.950.00-55198
96.950.00-13415.0010.40-2.50-19.38%3239
52.450.00-14420.0014.05+0.62+4.62%20422
63.500.00-220425.0013.00-1.95-13.04%1186
58.960.00-140430.0017.400.00-82655
40.200.00-25435.0017.00-1.25-6.85%3436
48.010.00-159440.0017.32-3.17-15.47%3633
50.070.00-115445.0019.55-4.20-17.68%77326
47.20+5.70+13.73%1096450.0024.50+0.20+0.82%111,813
40.020.00-351455.0023.38-4.97-17.53%5212
37.75+0.15+0.40%21146460.0022.95-7.85-25.49%10333
35.79+2.22+6.61%2115465.0031.750.00-92347
36.60+4.10+12.62%25205470.0030.25-4.10-11.94%26236
30.55+0.55+1.83%9105475.0032.30-4.50-12.23%2316
29.80+1.65+5.86%48277480.0034.95-5.75-14.13%7031,091
30.00+3.79+14.46%1151485.0038.46-6.11-13.71%8158
25.45+3.65+16.74%26244490.0041.38-5.97-12.61%7130
21.120.00-188495.0045.750.00-13224
21.75+2.10+10.69%32595500.0047.60-7.40-13.45%5484
17.950.00-1245505.0072.850.00-10103
17.47+0.16+0.92%24565510.0059.03-0.52-0.87%2282
18.40+2.20+13.58%1274515.0065.100.00-2103
14.700.00-85521520.0068.450.00-1368
14.35+2.54+21.51%1692525.0071.25-5.01-6.57%159
14.05+2.10+17.57%194530.0074.260.00-370
11.30+0.50+4.63%2268535.0093.800.00-162
9.99+1.19+13.52%15466540.0076.70-5.70-6.92%1200
10.30+2.25+27.95%1413545.0087.000.00-166
8.89+0.97+12.25%11341550.00104.900.00-5260
7.52+0.97+14.81%6237555.00102.860.00-175
6.90+0.25+3.76%15171560.00114.110.00-692
6.28-1.52-19.49%3253565.00120.470.00-23147
5.80+1.00+20.83%3114570.00107.200.00-1222
4.910.00-280575.00111.800.00-590
4.80+0.35+7.87%1116580.00123.550.00-3074
4.18+0.48+12.97%1152585.00114.350.00-211
3.74+0.14+3.89%1222590.00127.270.00-1111
3.34-0.36-9.73%150595.00132.900.00-1346
2.94+0.27+10.11%527405600.00129.750.00-136
2.60+0.03+1.17%154605.00156.300.00-1002
2.81+0.71+33.81%286610.00172.800.00-62
2.45+0.25+11.36%163615.00167.930.00-11
2.28+0.70+44.30%10671620.00172.950.00-11
2.00+0.45+29.03%256625.00178.360.00-11
1.88+0.38+25.33%1220630.00136.220.00-980
6.260.00-1126635.00202.600.00-107
1.500.00-1592640.00143.950.00-10
1.260.00-2153645.00185.000.00-22
1.450.00-1127650.00169.150.00-300
0.950.00-197655.00152.900.00-10
0.860.00-175660.00125.250.00-42
0.850.00-195665.00110.850.00-20
1.800.00-141670.00114.750.00-20
2.340.00-126675.00143.400.00-17
2.300.00-174680.00124.750.00-10
1.350.00-50685.00111.220.00-23
2.110.00-3259690.00136.050.00-50
0.450.00-162695.00147.500.00-40
0.620.00-1122700.00164.630.00-10
1.650.00-119705.00227.840.00-10
0.870.00-2134710.00252.740.00-10
0.520.00-228715.00275.170.00-10
0.450.00-192720.00236.700.00-20
1.100.00-117725.00121.850.00-212
1.050.00-127730.00234.610.00-220
0.350.00-237735.00239.200.00--0
1.050.00-111740.00244.260.00--0
14.950.00-316745.00-----
0.350.00-1229750.00256.080.00--0
2.540.00-1143755.00261.850.00--0
1.700.00-164760.00153.750.00--0
2.060.00-9072765.00-----
2.080.00-2634770.00-----
0.420.00-115775.00-----
0.520.00-127780.00-----
9.150.00-141785.00-----
0.330.00-124790.00-----
0.340.00-210795.00-----
0.500.00-1131800.00202.900.00--0
0.260.00-26805.00-----
5.250.00-122810.00-----
8.760.00-1018815.00-----
0.250.00-637820.00-----
0.800.00-110825.00-----
0.310.00-131830.00-----
1.400.00-121840.00-----
0.730.00-234860.00229.770.00--0
0.200.00-159880.00-----
0.150.00-1122900.00295.710.00--0
0.100.00-3719920.00289.290.00--0
0.35+0.25+250.00%6470940.00-----