Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.817,64 +472,23 (+1,17%) Gold
2.529,00 +4,40 (+0,17%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
51.129,14 +1.937,21 (+3,94%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.29 | +0.18 | +163.64% | 1 | 7 |
| - | - | - | - | - | 340.00 | 0.71 | 0.00 | - | 5 | 5 |
| 199.10 | 0.00 | - | - | 1 | 350.00 | 1.00 | 0.00 | - | 1 | 5 |
| 189.35 | 0.00 | - | - | 1 | 360.00 | 3.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 365.00 | 1.05 | 0.00 | - | - | 1 |
| 179.40 | 0.00 | - | - | 1 | 370.00 | 1.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 2.98 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 390.00 | 1.90 | -0.15 | -7.32% | 3 | 11 |
| - | - | - | - | - | 395.00 | 1.82 | 0.00 | - | - | 2 |
| 145.90 | 0.00 | - | - | 1 | 400.00 | 1.95 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 405.00 | 2.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 410.00 | 1.80 | 0.00 | - | 15 | 29 |
| 146.80 | 0.00 | - | 1 | 5 | 420.00 | 2.64 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 425.00 | 2.78 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 430.00 | 5.95 | 0.00 | - | 3 | 49 |
| - | - | - | - | - | 435.00 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 3.80 | -0.50 | -11.63% | 1 | 91 |
| 123.75 | 0.00 | - | 6 | 6 | 445.00 | 4.40 | 0.00 | - | - | 2 |
| 106.50 | 0.00 | - | 2 | 1 | 450.00 | 6.17 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 455.00 | 4.75 | 0.00 | - | 14 | 5 |
| 110.25 | 0.00 | - | 4 | 2 | 460.00 | 5.40 | +0.89 | +19.73% | 1 | 513 |
| - | - | - | - | - | 465.00 | 7.21 | 0.00 | - | 2 | 1 |
| 114.50 | 0.00 | - | 5 | 9 | 470.00 | 8.00 | 0.00 | - | 2 | 145 |
| 97.35 | 0.00 | - | 2 | 4 | 475.00 | 7.10 | -1.69 | -19.23% | 1 | 4 |
| 98.90 | 0.00 | - | 2 | 1 | 480.00 | 7.05 | -2.60 | -26.94% | 3 | 149 |
| 93.89 | 0.00 | - | 1 | 1 | 485.00 | 8.70 | 0.00 | - | 1 | 23 |
| 70.70 | 0.00 | - | - | 1 | 490.00 | 9.67 | -2.88 | -22.95% | 2 | 217 |
| 83.71 | 0.00 | - | - | 4 | 495.00 | 11.05 | -1.55 | -12.30% | 1 | 8 |
| 85.00 | +2.41 | +2.92% | 1 | 8 | 500.00 | 10.05 | -4.96 | -33.04% | 62 | 635 |
| 79.53 | 0.00 | - | 5 | 3 | 505.00 | 12.35 | -0.10 | -0.80% | 63 | 276 |
| 83.84 | 0.00 | - | 3 | 6 | 510.00 | 12.12 | -5.48 | -31.14% | 67 | 397 |
| 74.46 | 0.00 | - | 2 | 14 | 515.00 | 13.70 | -3.70 | -21.26% | 3 | 492 |
| 75.10 | 0.00 | - | 2 | 15 | 520.00 | 17.20 | -3.23 | -15.81% | 1 | 208 |
| 63.90 | 0.00 | - | 1 | 13 | 525.00 | 21.50 | 0.00 | - | 1 | 194 |
| 59.48 | 0.00 | - | 1 | 77 | 530.00 | 18.00 | -2.30 | -11.33% | 12 | 287 |
| 62.20 | +10.50 | +20.31% | 1 | 56 | 535.00 | 19.50 | -3.15 | -13.91% | 27 | 322 |
| 58.85 | +5.05 | +9.39% | 1 | 91 | 540.00 | 20.26 | -6.79 | -25.10% | 4 | 299 |
| 55.65 | +5.45 | +10.86% | 1 | 87 | 545.00 | 22.00 | -7.70 | -25.93% | 47 | 851 |
| 52.55 | -1.95 | -3.58% | 2 | 203 | 550.00 | 24.80 | +1.42 | +6.07% | 1 | 130 |
| 49.35 | +2.90 | +6.24% | 3 | 152 | 555.00 | 26.80 | -6.70 | -20.00% | 3 | 76 |
| 46.70 | +3.43 | +7.93% | 15 | 757 | 560.00 | 34.34 | 0.00 | - | 42 | 89 |
| 44.10 | +4.25 | +10.66% | 5 | 183 | 565.00 | 32.40 | -6.61 | -16.94% | 1 | 461 |
| 40.00 | +1.45 | +3.76% | 5 | 295 | 570.00 | 33.10 | -7.30 | -18.07% | 14 | 27 |
| 38.95 | +2.80 | +7.75% | 2 | 141 | 575.00 | 38.65 | -2.50 | -6.08% | 1 | 40 |
| 37.16 | +3.36 | +9.94% | 4 | 207 | 580.00 | 37.22 | -8.23 | -18.11% | 1 | 39 |
| 33.55 | +1.90 | +6.00% | 2 | 140 | 585.00 | 47.70 | 0.00 | - | 1 | 61 |
| 30.30 | +0.50 | +1.68% | 10 | 120 | 590.00 | 44.90 | 0.00 | - | 2 | 16 |
| 28.96 | +3.03 | +11.69% | 8 | 115 | 595.00 | 54.30 | 0.00 | - | 5 | 11 |
| 26.63 | +0.73 | +2.82% | 2 | 155 | 600.00 | 60.20 | 0.00 | - | 1 | 2 |
| 25.95 | 0.00 | - | 1 | 211 | 605.00 | 51.60 | 0.00 | - | 1 | 2 |
| 23.70 | -1.45 | -5.77% | 2 | 109 | 610.00 | - | - | - | - | - |
| 22.36 | +0.91 | +4.24% | 1 | 114 | 615.00 | - | - | - | - | - |
| 20.33 | +1.33 | +7.00% | 11 | 75 | 620.00 | 58.55 | 0.00 | - | 4 | 4 |
| 18.90 | +1.10 | +6.18% | 1 | 60 | 625.00 | 71.52 | 0.00 | - | 2 | 2 |
| 17.50 | +1.75 | +11.11% | 5 | 76 | 630.00 | - | - | - | - | - |
| 13.05 | 0.00 | - | 5 | 50 | 635.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 5 | 52 | 640.00 | 76.15 | -0.75 | -0.98% | 7 | 5 |
| 11.20 | 0.00 | - | 24 | 34 | 645.00 | - | - | - | - | - |
| 12.95 | +1.15 | +9.75% | 1 | 71 | 650.00 | - | - | - | - | - |
| 11.50 | +0.50 | +4.55% | 1 | 2 | 655.00 | - | - | - | - | - |
| 8.42 | 0.00 | - | 2 | 32 | 660.00 | - | - | - | - | - |
| 9.59 | -0.56 | -5.52% | 1 | 14 | 665.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 4 | 5 | 670.00 | - | - | - | - | - |
| 8.38 | -0.62 | -6.89% | 1 | 2 | 675.00 | 110.25 | 0.00 | - | - | 7 |
| 7.10 | 0.00 | - | 1 | 13 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 685.00 | 116.45 | 0.00 | - | - | 4 |
| 4.35 | 0.00 | - | 1 | 1 | 690.00 | 131.05 | 0.00 | - | - | 1 |
| 6.00 | 0.00 | - | - | 1 | 695.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 700.00 | - | - | - | - | - |
| 4.90 | -0.35 | -6.67% | 1 | 13 | 705.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 6 | 710.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 13 | 720.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 4 | 730.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 2 | 750.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 780.00 | - | - | - | - | - |
