Deutsche Märkte geschlossen
DAX
18.506,80 +176,53 (+0,96%) Euro Stoxx 50
4.810,20 +46,62 (+0,98%) Dow Jones 30
40.827,62 -34,09 (-0,08%) Gold
2.581,20 +38,80 (+1,53%) EUR/USD
1,1040 +0,0023 (+0,21%) Bitcoin EUR
52.331,04 +1.035,18 (+2,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 308.15 | 0.00 | - | 2 | 2 | 230.00 | 1.20 | 0.00 | - | 14 | 59 |
| 348.00 | 0.00 | - | 1 | 4 | 240.00 | 1.54 | 0.00 | - | 2 | 595 |
| 291.08 | 0.00 | - | 1 | 18 | 250.00 | 2.75 | 0.00 | - | 1 | 258 |
| - | - | - | - | - | 260.00 | 1.73 | 0.00 | - | 8 | 25 |
| 265.35 | 0.00 | - | 2 | 1 | 270.00 | 1.40 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 280.00 | 2.09 | 0.00 | - | 2 | 53 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 2.86 | 0.00 | - | 2 | 136 |
| 250.25 | 0.00 | - | 3 | 12 | 300.00 | 5.50 | 0.00 | - | 10 | 196 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 2.75 | 0.00 | - | 1 | 117 |
| 220.60 | 0.00 | - | 6 | 101 | 320.00 | 3.69 | 0.00 | - | 14 | 83 |
| 218.25 | 0.00 | - | 8 | 104 | 330.00 | 4.63 | 0.00 | - | 5 | 508 |
| 208.85 | 0.00 | - | 12 | 21 | 340.00 | 4.20 | -0.40 | -8.70% | 1 | 532 |
| 244.82 | 0.00 | - | 10 | 103 | 350.00 | 5.35 | +0.49 | +10.08% | 1 | 433 |
| 204.95 | 0.00 | - | 2 | 100 | 360.00 | 6.55 | 0.00 | - | 18 | 66 |
| 223.60 | 0.00 | - | 1 | 13 | 370.00 | 6.35 | 0.00 | - | 10 | 249 |
| 205.04 | 0.00 | - | 1 | 13 | 380.00 | 8.20 | 0.00 | - | 3 | 404 |
| 206.60 | 0.00 | - | 1 | 16 | 390.00 | 8.75 | 0.00 | - | 188 | 809 |
| 208.00 | 0.00 | - | 1 | 34 | 400.00 | 9.35 | -2.40 | -20.43% | 8 | 1,329 |
| 193.81 | 0.00 | - | 1 | 10 | 410.00 | 10.80 | -0.80 | -6.90% | 5 | 545 |
| 177.20 | 0.00 | - | 1 | 26 | 420.00 | 12.95 | 0.00 | - | 1 | 292 |
| 173.41 | 0.00 | - | 1 | 5 | 430.00 | 14.14 | 0.00 | - | 1 | 743 |
| 132.70 | 0.00 | - | 1 | 95 | 440.00 | 15.70 | 0.00 | - | 2 | 500 |
| 149.50 | 0.00 | - | 1 | 79 | 450.00 | 18.34 | -2.06 | -10.10% | 1 | 539 |
| 155.00 | 0.00 | - | 2 | 91 | 460.00 | 23.40 | 0.00 | - | 100 | 207 |
| 138.02 | 0.00 | - | 2 | 132 | 470.00 | 22.75 | 0.00 | - | 2 | 275 |
| 131.10 | 0.00 | - | 2 | 175 | 480.00 | 24.00 | -2.45 | -9.26% | 4 | 1,017 |
| 114.56 | 0.00 | - | 1 | 85 | 490.00 | 30.00 | 0.00 | - | 3 | 557 |
| 124.20 | 0.00 | - | 107 | 1,037 | 500.00 | 30.00 | 0.00 | - | 98 | 1,162 |
| 111.80 | +8.00 | +7.71% | 2 | 236 | 520.00 | 40.95 | 0.00 | - | 1 | 493 |
| 97.38 | 0.00 | - | 2 | 292 | 540.00 | 47.85 | 0.00 | - | 26 | 341 |
| 81.90 | 0.00 | - | 58 | 276 | 560.00 | 57.46 | 0.00 | - | 3 | 717 |
| 76.30 | -2.74 | -3.47% | 1 | 258 | 580.00 | 70.80 | 0.00 | - | 6 | 122 |
| 64.00 | 0.00 | - | 1 | 556 | 600.00 | 77.70 | 0.00 | - | 8 | 295 |
| 59.95 | +0.59 | +0.99% | 4 | 540 | 620.00 | 85.80 | 0.00 | - | 36 | 67 |
| 48.30 | 0.00 | - | 2 | 451 | 640.00 | 104.50 | 0.00 | - | 1 | 160 |
| 44.40 | +3.20 | +7.77% | 25 | 241 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 38.45 | +0.95 | +2.53% | 103 | 353 | 680.00 | 168.90 | 0.00 | - | 2 | 1 |
| 32.60 | +0.20 | +0.62% | 197 | 452 | 700.00 | 177.00 | 0.00 | - | 1 | 1 |
| 28.60 | +1.85 | +6.92% | 50 | 258 | 720.00 | 167.60 | 0.00 | - | 2 | 1 |
| 24.00 | +0.20 | +0.84% | 26 | 295 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 21.90 | +1.12 | +5.39% | 10 | 228 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 15.75 | 0.00 | - | 2 | 199 | 780.00 | - | - | - | - | - |
| 15.00 | +0.59 | +4.09% | 5 | 277 | 800.00 | - | - | - | - | - |
| 12.91 | 0.00 | - | 1 | 102 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 7.95 | 0.00 | - | 2 | 207 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 9.40 | 0.00 | - | 1 | 53 | 860.00 | - | - | - | - | - |
| 8.86 | 0.00 | - | 1 | 80 | 880.00 | - | - | - | - | - |
| 7.05 | -0.45 | -6.00% | 2 | 469 | 900.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 4 | 63 | 920.00 | - | - | - | - | - |
| 5.05 | +0.10 | +2.02% | 98 | 305 | 940.00 | - | - | - | - | - |
