Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
548,28-6,54 (-1,18%)
Ab 01:59PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241220C002600002024-05-28 11:56AM EDT260.00222.42290.00299.000.00-2279.95%
ADBE241220C002700002024-06-14 12:30PM EDT270.00265.53292.85300.300.00--1103.67%
ADBE241220C003000002024-06-13 3:24PM EDT300.00170.00263.70271.200.00-4092.69%
ADBE241220C003200002024-06-14 11:29AM EDT320.00215.52243.60252.700.00-2986.07%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-330.00%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68152.15156.950.00-210.00%
ADBE241220C003500002024-05-06 12:16PM EDT350.00161.25123.40126.100.00-210.00%
ADBE241220C003600002024-07-17 11:39AM EDT360.00211.80194.70201.300.00-21156.40%
ADBE241220C003700002024-06-14 3:04PM EDT370.00169.00198.30202.650.00-2271.46%
ADBE241220C003800002024-07-18 3:23PM EDT380.00189.89176.55182.700.00-161753.36%
ADBE241220C003900002024-07-19 3:57PM EDT390.00172.80167.20173.850.00-81951.86%
ADBE241220C004000002024-07-02 2:50PM EDT400.00183.25157.80161.800.00-22050.80%
ADBE241220C004100002024-06-24 11:02AM EDT410.00138.64150.05152.850.00-11149.33%
ADBE241220C004200002024-05-14 2:22PM EDT420.0089.7573.7080.000.00-1150.00%
ADBE241220C004300002024-07-18 11:47AM EDT430.00144.32130.40135.200.00-1746.44%
ADBE241220C004400002024-07-17 11:39AM EDT440.00138.30123.40125.500.00-2843.92%
ADBE241220C004500002024-07-18 10:00AM EDT450.00128.00116.05117.150.00-18142.80%
ADBE241220C004600002024-07-17 11:38AM EDT460.00121.70106.55109.450.00-28142.17%
ADBE241220C004700002024-07-22 9:53AM EDT470.00108.5099.85102.050.00-29141.64%
ADBE241220C004800002024-07-11 11:24AM EDT480.00106.0091.4595.650.00-225541.78%
ADBE241220C004900002024-07-19 9:40AM EDT490.0090.7283.2586.50-5.28-5.50%16839.38%
ADBE241220C005000002024-07-17 11:38AM EDT500.0090.7576.9581.450.00-931340.21%
ADBE241220C005100002024-07-18 10:59AM EDT510.0084.6071.4073.350.00-1210738.39%
ADBE241220C005200002024-07-18 10:57AM EDT520.0078.8564.5066.850.00-3818037.65%
ADBE241220C005300002024-07-19 1:53PM EDT530.0064.7059.8060.600.00-1217036.90%
ADBE241220C005400002024-07-19 1:49PM EDT540.0059.0552.1555.050.00-819136.46%
ADBE241220C005500002024-07-23 1:37PM EDT550.0049.7849.1049.65-5.71-10.29%320335.92%
ADBE241220C005600002024-07-22 2:48PM EDT560.0050.1544.3044.700.00-212035.48%
ADBE241220C005700002024-07-23 1:37PM EDT570.0040.3539.7540.15-3.50-7.98%119535.11%
ADBE241220C005800002024-07-22 2:39PM EDT580.0040.8035.5536.100.00-2050734.88%
ADBE241220C005900002024-07-22 1:24PM EDT590.0035.9831.7032.450.00-114434.73%
ADBE241220C006000002024-07-23 10:49AM EDT600.0030.0028.1028.60-2.75-8.40%157034.22%
ADBE241220C006100002024-07-18 12:18PM EDT610.0030.1524.9025.900.00-418434.36%
ADBE241220C006200002024-07-22 3:45PM EDT620.0024.3522.0523.100.00-216434.24%
ADBE241220C006300002024-07-22 3:45PM EDT630.0022.0019.4521.050.00-28234.53%
ADBE241220C006400002024-07-19 2:20PM EDT640.0020.0015.7017.800.00-114033.64%
ADBE241220C006500002024-07-22 10:11AM EDT650.0017.3514.4515.500.00-7516633.33%
ADBE241220C006600002024-07-12 9:50AM EDT660.0015.1013.0514.000.00-110933.56%
ADBE241220C006700002024-07-15 3:30PM EDT670.0016.2411.3012.200.00-17633.34%
ADBE241220C006800002024-07-16 2:47PM EDT680.0014.109.7010.750.00-15133.30%
ADBE241220C006900002024-07-03 11:10AM EDT690.0013.508.759.350.00-111333.14%
ADBE241220C007000002024-07-19 1:07PM EDT700.009.107.558.800.00-99133.82%
ADBE241220C007100002024-07-01 11:01AM EDT710.009.376.357.150.00-43333.01%
ADBE241220C007200002024-07-18 1:27PM EDT720.007.704.557.400.00-12834.56%
ADBE241220C007300002024-07-15 1:47PM EDT730.005.505.006.25-1.55-21.99%12234.14%
ADBE241220C007400002024-07-12 10:25AM EDT740.005.004.355.70-0.50-9.09%12734.44%
ADBE241220C007600002024-07-15 3:30PM EDT760.005.002.503.700.00-114833.07%
ADBE241220C007800002024-07-10 12:05PM EDT780.003.792.472.960.00-17433.42%
ADBE241220C008000002024-07-08 9:51AM EDT800.003.201.852.880.00-55235.05%
ADBE241220C008200002024-07-19 1:35PM EDT820.001.961.222.540.00-120735.91%
ADBE241220C008400002024-07-05 2:36PM EDT840.002.430.752.910.00-11538.55%
ADBE241220C008600002024-07-09 10:51AM EDT860.001.500.012.590.00-11139.31%
ADBE241220C008800002024-07-01 3:41PM EDT880.001.530.421.650.00-38937.82%
ADBE241220C009000002024-07-23 9:32AM EDT900.000.800.051.30-0.20-20.00%11737.80%
ADBE241220C009200002024-06-21 1:37PM EDT920.000.570.162.110.00-12042.30%
ADBE241220C009400002024-07-17 11:05AM EDT940.000.670.211.670.00-28342.06%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241220P002300002024-06-13 3:31PM EDT230.000.390.001.830.00-2164.11%
ADBE241220P002400002024-06-13 11:00AM EDT240.000.880.001.870.00-13461.43%
ADBE241220P002500002024-06-14 12:52PM EDT250.000.350.011.910.00-4958.86%
ADBE241220P002600002024-07-19 2:46PM EDT260.000.330.071.050.00-31052.03%
ADBE241220P002700002024-07-05 1:36PM EDT270.000.620.011.980.00-117553.89%
ADBE241220P002800002024-06-17 2:01PM EDT280.000.920.012.040.00-21651.62%
ADBE241220P002900002024-06-26 1:18PM EDT290.000.890.012.090.00-415955.51%
ADBE241220P003000002024-07-02 10:09AM EDT300.000.810.301.820.00-111351.59%
ADBE241220P003100002024-07-09 12:50PM EDT310.000.800.011.500.00-53347.47%
ADBE241220P003200002024-06-17 12:26PM EDT320.001.690.311.500.00-87445.15%
ADBE241220P003300002024-07-05 10:51AM EDT330.001.650.052.180.00-14045.94%
ADBE241220P003400002024-07-02 2:50PM EDT340.001.150.401.720.00-216441.71%
ADBE241220P003500002024-07-19 1:31PM EDT350.001.500.602.100.00-110841.05%
ADBE241220P003600002024-07-15 10:53AM EDT360.001.680.702.400.00-208439.91%
ADBE241220P003700002024-07-15 10:53AM EDT370.001.931.202.700.00-1610338.65%
ADBE241220P003800002024-07-05 2:24PM EDT380.002.002.003.000.00-116937.32%
ADBE241220P003900002024-07-08 10:17AM EDT390.002.492.623.050.00-1117935.28%
ADBE241220P004000002024-07-22 2:42PM EDT400.003.252.983.600.00-1155934.46%
ADBE241220P004100002024-07-15 10:12AM EDT410.003.253.954.400.00-216233.97%
ADBE241220P004200002024-07-15 10:05AM EDT420.004.154.955.250.00-114433.32%
ADBE241220P004300002024-07-17 12:31PM EDT430.005.415.456.700.00-125933.40%
ADBE241220P004400002024-07-23 12:51PM EDT440.007.307.257.55+0.45+6.57%426332.29%
ADBE241220P004500002024-07-22 3:36PM EDT450.008.008.659.000.00-657031.80%
ADBE241220P004600002024-07-22 3:36PM EDT460.009.6010.4010.900.00-315831.59%
ADBE241220P004700002024-07-16 1:03PM EDT470.0010.0511.7512.900.00-327231.18%
ADBE241220P004800002024-07-19 3:43PM EDT480.0015.3514.3515.300.00-1168730.90%
ADBE241220P004900002024-07-22 12:22PM EDT490.0015.9017.1518.250.00-116630.84%
ADBE241220P005000002024-07-19 3:44PM EDT500.0021.0020.0020.550.00-539929.93%
ADBE241220P005100002024-07-22 11:13AM EDT510.0021.5023.3023.850.00-227529.61%
ADBE241220P005200002024-07-22 11:18AM EDT520.0024.8025.9527.700.00-217729.44%
ADBE241220P005300002024-07-23 1:25PM EDT530.0030.8030.8531.40+1.89+6.54%1116528.87%
ADBE241220P005400002024-07-23 11:37AM EDT540.0033.3835.3036.70+0.96+2.96%120729.21%
ADBE241220P005500002024-07-22 3:59PM EDT550.0038.1640.0040.60+0.68+1.81%315528.25%
ADBE241220P005600002024-07-22 2:07PM EDT560.0041.5745.1045.450.00-1217027.70%
ADBE241220P005700002024-07-18 1:23PM EDT570.0046.5550.5050.950.00-17215627.33%
ADBE241220P005800002024-07-16 1:05PM EDT580.0047.7056.3056.800.00-111126.92%
ADBE241220P005900002024-07-17 3:22PM EDT590.0054.0059.5064.650.00-14927.73%
ADBE241220P006000002024-07-10 10:28AM EDT600.0061.8067.2571.300.00-12227.40%
ADBE241220P006100002024-07-16 9:30AM EDT610.0066.4574.5578.400.00-11527.15%
ADBE241220P006200002024-06-21 1:35PM EDT620.0095.9079.2085.200.00-2326.36%
ADBE241220P006300002024-07-01 3:50PM EDT630.0082.3987.1092.400.00-2325.56%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84150.90155.650.00-1266.80%
ADBE241220P006500002024-07-22 9:55AM EDT650.00101.65104.85109.650.00-2925.92%
ADBE241220P006600002024-05-01 3:47PM EDT660.00183.65210.85219.650.00-123100.69%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45141.75144.450.00--142.93%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-4361.54%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-110.00%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-1068.74%
ADBE241220P007200002024-07-17 11:42AM EDT720.00158.80168.05176.550.00-2030.89%