Deutsche Märkte öffnen in 2 Stunden 16 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
531,04-14,97 (-2,74%)
Börsenschluss: 04:00PM EDT
534,61 +3,57 (+0,67%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241018C002500002024-07-09 10:25AM EDT250.00321.500.000.000.00-100.00%
ADBE241018C003000002024-07-08 12:18PM EDT300.00275.860.000.000.00-500.00%
ADBE241018C003600002024-06-27 2:37PM EDT360.00192.130.000.000.00-100.00%
ADBE241018C003700002024-06-13 3:16PM EDT370.00102.50194.10197.150.00-66110.15%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55117.15120.050.00-1690.00%
ADBE241018C003900002024-07-10 10:26AM EDT390.00178.520.000.000.00-100.00%
ADBE241018C004000002024-07-12 11:06AM EDT400.00168.000.000.000.00-900.00%
ADBE241018C004100002024-07-01 1:38PM EDT410.00155.490.000.000.00-100.00%
ADBE241018C004200002024-07-16 1:34PM EDT420.00151.510.000.000.00-200.00%
ADBE241018C004300002024-07-05 10:43AM EDT430.00152.040.000.000.00-100.00%
ADBE241018C004400002024-07-23 3:54PM EDT440.00114.600.000.000.00-100.00%
ADBE241018C004500002024-07-24 2:43PM EDT450.0093.650.000.000.00-900.00%
ADBE241018C004600002024-07-24 11:14AM EDT460.0088.890.000.000.00-100.00%
ADBE241018C004700002024-07-24 11:14AM EDT470.0080.190.000.000.00-100.00%
ADBE241018C004800002024-07-08 2:32PM EDT480.00105.380.000.000.00-100.00%
ADBE241018C004900002024-07-23 12:45PM EDT490.0075.540.000.000.00-100.00%
ADBE241018C005000002024-07-23 1:46PM EDT500.0066.010.000.000.00-200.00%
ADBE241018C005050002024-06-27 10:18AM EDT505.0062.500.000.000.00-2000.00%
ADBE241018C005100002024-07-24 10:53AM EDT510.0051.100.000.000.00-100.00%
ADBE241018C005150002024-07-17 9:35AM EDT515.0066.500.000.000.00-100.00%
ADBE241018C005200002024-07-19 1:00PM EDT520.0058.500.000.000.00-100.00%
ADBE241018C005250002024-07-24 10:07AM EDT525.0044.090.000.000.00-100.00%
ADBE241018C005300002024-07-23 12:23PM EDT530.0047.910.000.000.00-100.00%
ADBE241018C005350002024-07-24 3:48PM EDT535.0036.000.000.000.00-300.39%
ADBE241018C005400002024-07-24 2:51PM EDT540.0032.300.000.000.00-100.78%
ADBE241018C005450002024-07-18 2:41PM EDT545.0045.450.000.000.00-201.56%
ADBE241018C005500002024-07-24 2:43PM EDT550.0027.950.000.000.00-1401.56%
ADBE241018C005550002024-07-24 9:39AM EDT555.0029.450.000.000.00-101.56%
ADBE241018C005600002024-07-24 3:09PM EDT560.0024.000.000.000.00-103.13%
ADBE241018C005650002024-07-23 2:52PM EDT565.0028.050.000.000.00-303.13%
ADBE241018C005700002024-07-24 3:55PM EDT570.0020.130.000.000.00-2603.13%
ADBE241018C005750002024-07-23 1:03PM EDT575.0024.250.000.000.00-403.13%
ADBE241018C005800002024-07-24 2:54PM EDT580.0016.970.000.000.00-403.13%
ADBE241018C005850002024-07-24 1:44PM EDT585.0016.150.000.000.00-5203.13%
ADBE241018C005900002024-07-24 2:59PM EDT590.0014.100.000.000.00-203.13%
ADBE241018C005950002024-07-23 1:26PM EDT595.0017.450.000.000.00-406.25%
ADBE241018C006000002024-07-24 11:27AM EDT600.0012.750.000.000.00-506.25%
ADBE241018C006050002024-07-24 12:15PM EDT605.0011.400.000.000.00-406.25%
ADBE241018C006100002024-07-23 12:58PM EDT610.0013.350.000.000.00-306.25%
ADBE241018C006150002024-07-24 1:55PM EDT615.009.270.000.000.00-2106.25%
ADBE241018C006200002024-07-24 12:18PM EDT620.008.570.000.000.00-1106.25%
ADBE241018C006250002024-07-24 11:40AM EDT625.008.010.000.000.00-1106.25%
ADBE241018C006300002024-07-24 11:23AM EDT630.007.200.000.000.00-106.25%
ADBE241018C006350002024-07-23 12:31PM EDT635.008.550.000.000.00-306.25%
ADBE241018C006400002024-07-24 3:43PM EDT640.005.600.000.000.00-306.25%
ADBE241018C006450002024-07-24 3:14PM EDT645.005.150.000.000.00-106.25%
ADBE241018C006500002024-07-24 3:32PM EDT650.004.430.000.000.00-406.25%
ADBE241018C006550002024-07-24 3:55PM EDT655.004.000.000.000.00-506.25%
ADBE241018C006600002024-07-24 12:09PM EDT660.003.850.000.000.00-606.25%
ADBE241018C006650002024-07-24 2:17PM EDT665.003.400.000.000.00-112012.50%
ADBE241018C006700002024-07-22 3:10PM EDT670.005.250.000.000.00-3012.50%
ADBE241018C006750002024-07-24 2:14PM EDT675.002.800.000.000.00-25012.50%
ADBE241018C006800002024-07-24 12:38PM EDT680.002.450.000.000.00-4012.50%
ADBE241018C006850002024-06-20 1:16PM EDT685.003.152.974.900.00-34339.40%
ADBE241018C006900002024-07-24 3:32PM EDT690.001.850.000.000.00-2012.50%
ADBE241018C006950002024-06-17 2:43PM EDT695.002.204.004.550.00-8440.23%
ADBE241018C007000002024-07-23 2:50PM EDT700.002.200.000.000.00-32012.50%
ADBE241018C007200002024-07-19 1:38PM EDT720.002.100.000.000.00-1012.50%
ADBE241018C007400002024-07-17 11:24AM EDT740.001.700.000.000.00-5012.50%
ADBE241018C007600002024-07-03 12:54PM EDT760.001.550.000.000.00-10012.50%
ADBE241018C007800002024-07-01 3:04PM EDT780.000.900.000.000.00-4012.50%
ADBE241018C008000002024-07-08 11:42AM EDT800.000.890.000.000.00-1012.50%
ADBE241018C008200002024-06-26 3:33PM EDT820.000.390.000.000.00-2012.50%
ADBE241018C008400002024-07-08 9:57AM EDT840.000.390.000.000.00-1012.50%
ADBE241018C008600002024-07-17 2:25PM EDT860.000.410.000.000.00-1025.00%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241018P002300002024-07-01 9:30AM EDT230.000.110.000.000.00-1025.00%
ADBE241018P002400002024-07-10 9:30AM EDT240.000.160.000.000.00-1025.00%
ADBE241018P002500002024-07-01 9:30AM EDT250.000.220.000.000.00-1025.00%
ADBE241018P002600002024-07-19 12:21PM EDT260.000.490.000.000.00-1025.00%
ADBE241018P002700002024-07-19 1:16PM EDT270.000.320.000.000.00-1025.00%
ADBE241018P002800002024-07-10 9:30AM EDT280.000.230.000.000.00-1025.00%
ADBE241018P002900002024-06-11 10:39AM EDT290.000.900.010.950.00-21155.98%
ADBE241018P003000002024-07-19 12:22PM EDT300.000.490.000.000.00-1025.00%
ADBE241018P003100002024-06-14 9:42AM EDT310.000.400.001.320.00-11452.71%
ADBE241018P003200002024-07-03 10:57AM EDT320.000.370.000.000.00-2025.00%
ADBE241018P003300002024-07-23 3:56PM EDT330.000.770.000.000.00-1025.00%
ADBE241018P003400002024-06-28 1:09PM EDT340.000.830.000.000.00-1012.50%
ADBE241018P003500002024-07-23 3:56PM EDT350.000.940.000.000.00-1012.50%
ADBE241018P003600002024-07-15 3:43PM EDT360.000.690.000.000.00-25012.50%
ADBE241018P003700002024-07-24 2:14PM EDT370.000.830.000.000.00-1012.50%
ADBE241018P003800002024-07-24 2:59PM EDT380.001.380.000.000.00-1012.50%
ADBE241018P003900002024-07-23 3:58PM EDT390.001.180.000.000.00-1012.50%
ADBE241018P004000002024-07-24 3:56PM EDT400.002.060.000.000.00-10012.50%
ADBE241018P004100002024-07-24 11:31AM EDT410.001.990.000.000.00-2012.50%
ADBE241018P004200002024-07-23 3:51PM EDT420.001.820.000.000.00-8012.50%
ADBE241018P004300002024-07-24 3:57PM EDT430.003.870.000.000.00-406.25%
ADBE241018P004400002024-07-24 11:47AM EDT440.004.100.000.000.00-206.25%
ADBE241018P004500002024-07-24 12:45PM EDT450.005.800.000.000.00-306.25%
ADBE241018P004600002024-07-24 2:04PM EDT460.007.030.000.000.00-506.25%
ADBE241018P004700002024-07-24 2:42PM EDT470.009.250.000.000.00-4606.25%
ADBE241018P004800002024-07-24 3:55PM EDT480.0012.000.000.000.00-27603.13%
ADBE241018P004900002024-07-24 3:52PM EDT490.0014.050.000.000.00-1103.13%
ADBE241018P005000002024-07-24 3:59PM EDT500.0017.600.000.000.00-1303.13%
ADBE241018P005050002024-07-24 10:33AM EDT505.0016.850.000.000.00-203.13%
ADBE241018P005100002024-07-23 12:06PM EDT510.0014.000.000.000.00-501.56%
ADBE241018P005150002024-07-24 12:05PM EDT515.0021.510.000.000.00-201.56%
ADBE241018P005200002024-07-24 3:43PM EDT520.0024.300.000.000.00-300.78%
ADBE241018P005250002024-07-23 1:36PM EDT525.0019.700.000.000.00-100.78%
ADBE241018P005300002024-07-24 3:34PM EDT530.0028.940.000.000.00-500.10%
ADBE241018P005350002024-07-24 3:55PM EDT535.0032.600.000.000.00-1300.00%
ADBE241018P005400002024-07-24 3:27PM EDT540.0034.250.000.000.00-2600.00%
ADBE241018P005450002024-07-24 3:55PM EDT545.0037.250.000.000.00-5500.00%
ADBE241018P005500002024-07-24 12:18PM EDT550.0038.200.000.000.00-1100.00%
ADBE241018P005550002024-07-23 12:50PM EDT555.0032.650.000.000.00-1200.00%
ADBE241018P005600002024-07-23 12:54PM EDT560.0035.550.000.000.00-400.00%
ADBE241018P005650002024-07-24 3:55PM EDT565.0049.250.000.000.00-3100.00%
ADBE241018P005700002024-07-24 3:55PM EDT570.0052.870.000.000.00-3100.00%
ADBE241018P005750002024-07-24 11:43AM EDT575.0052.750.000.000.00-1300.00%
ADBE241018P005800002024-07-18 3:54PM EDT580.0043.200.000.000.00-200.00%
ADBE241018P005850002024-07-23 2:13PM EDT585.0050.250.000.000.00-900.00%
ADBE241018P005900002024-07-11 12:27PM EDT590.0046.650.000.000.00-100.00%
ADBE241018P005950002024-07-19 3:13PM EDT595.0056.050.000.000.00-1000.00%
ADBE241018P006000002024-07-19 3:49PM EDT600.0061.500.000.000.00-500.00%
ADBE241018P006050002024-07-11 12:12PM EDT605.0056.850.000.000.00-100.00%
ADBE241018P006100002024-06-27 10:35AM EDT610.0070.960.000.000.00-1000.00%
ADBE241018P006150002024-07-02 11:46AM EDT615.0059.410.000.000.00-400.00%
ADBE241018P006200002024-07-08 10:11AM EDT620.0064.230.000.000.00-400.00%
ADBE241018P006250002024-07-16 11:41AM EDT625.0067.200.000.000.00-1000.00%
ADBE241018P006300002024-06-26 10:27AM EDT630.00102.430.000.000.00-1700.00%
ADBE241018P006350002024-05-03 12:04PM EDT635.00151.35185.95194.650.00-20118.73%
ADBE241018P006400002024-07-08 10:06AM EDT640.0080.470.000.000.00-2900.00%
ADBE241018P006500002024-07-24 12:42PM EDT650.00118.950.000.000.00-1500.00%
ADBE241018P006600002024-07-24 10:02AM EDT660.00118.820.000.000.00-2900.00%
ADBE241018P006650002024-06-03 11:56AM EDT665.00223.0095.6599.450.00-100.00%
ADBE241018P006700002024-07-24 12:42PM EDT670.00138.770.000.000.00-1500.00%