Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.257,81 +2.054,06 (+3,93%) XRP EUR
0,52 -0,00 (-0,66%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00230000 | 2024-07-01 12:44PM EDT | 230.00 | 347.00 | 337.00 | 346.00 | 0.00 | - | - | 1 | 104.40% |
| ADBE260116C00240000 | 2024-07-23 1:08PM EDT | 240.00 | 328.00 | 333.00 | 341.00 | 0.00 | - | 1 | 0 | 105.03% |
| ADBE260116C00250000 | 2024-08-27 2:26PM EDT | 250.00 | 336.85 | 279.00 | 287.90 | 0.00 | - | 1 | 18 | 60.10% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 32.85% |
| ADBE260116C00270000 | 2024-09-13 2:13PM EDT | 270.00 | 284.63 | 261.00 | 270.00 | 0.00 | - | 1 | 19 | 57.00% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 300.05 | 309.00 | 0.00 | - | - | 1 | 94.82% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-09-12 3:03PM EDT | 300.00 | 306.45 | 234.25 | 243.35 | 0.00 | - | 1 | 14 | 52.63% |
| ADBE260116C00310000 | 2024-08-02 2:03PM EDT | 310.00 | 240.90 | 285.00 | 295.00 | 0.00 | - | 2 | 2 | 94.84% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 265.00 | 275.00 | 0.00 | - | 9 | 3 | 84.37% |
| ADBE260116C00330000 | 2024-08-07 9:30AM EDT | 330.00 | 225.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE260116C00340000 | 2024-09-17 12:06PM EDT | 340.00 | 207.80 | 203.20 | 208.65 | -14.20 | -6.40% | 1 | 12 | 50.71% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 350.00 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 85.08% |
| ADBE260116C00360000 | 2024-08-29 12:05PM EDT | 360.00 | 249.78 | 186.40 | 192.70 | 0.00 | - | 1 | 13 | 48.74% |
| ADBE260116C00370000 | 2024-08-06 1:13PM EDT | 370.00 | 190.90 | 230.90 | 237.50 | 0.00 | - | 2 | 7 | 77.11% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 71.92% |
| ADBE260116C00390000 | 2024-09-13 2:07PM EDT | 390.00 | 184.30 | 163.70 | 169.40 | 0.00 | - | 11 | 8 | 45.90% |
| ADBE260116C00400000 | 2024-09-13 3:54PM EDT | 400.00 | 180.70 | 156.50 | 161.90 | 0.00 | - | 3 | 64 | 45.03% |
| ADBE260116C00410000 | 2024-09-16 3:49PM EDT | 410.00 | 160.45 | 150.20 | 154.10 | 0.00 | - | 1 | 8 | 43.95% |
| ADBE260116C00420000 | 2024-09-06 9:33AM EDT | 420.00 | 197.58 | 143.20 | 148.40 | 0.00 | - | 1 | 5 | 43.95% |
| ADBE260116C00430000 | 2024-09-16 10:18AM EDT | 430.00 | 155.00 | 135.90 | 141.70 | 0.00 | - | 1 | 10 | 43.34% |
| ADBE260116C00440000 | 2024-09-12 10:10AM EDT | 440.00 | 187.46 | 130.15 | 133.95 | 0.00 | - | 1 | 13 | 42.15% |
| ADBE260116C00450000 | 2024-09-17 10:56AM EDT | 450.00 | 129.50 | 123.75 | 128.85 | -13.30 | -9.31% | 2 | 27 | 42.21% |
| ADBE260116C00460000 | 2024-09-16 3:56PM EDT | 460.00 | 126.00 | 117.80 | 122.65 | 0.00 | - | 2 | 13 | 41.66% |
| ADBE260116C00470000 | 2024-09-17 3:33PM EDT | 470.00 | 114.65 | 111.25 | 116.25 | -35.45 | -23.62% | 26 | 27 | 40.96% |
| ADBE260116C00480000 | 2024-09-17 10:05AM EDT | 480.00 | 112.90 | 105.50 | 110.50 | -3.10 | -2.67% | 6 | 87 | 40.51% |
| ADBE260116C00490000 | 2024-09-17 9:54AM EDT | 490.00 | 104.28 | 100.95 | 105.40 | -11.71 | -10.10% | 2 | 40 | 40.27% |
| ADBE260116C00500000 | 2024-09-13 9:58AM EDT | 500.00 | 102.06 | 95.05 | 99.55 | -9.94 | -8.88% | 1 | 469 | 39.64% |
| ADBE260116C00510000 | 2024-09-17 3:59PM EDT | 510.00 | 92.50 | 90.50 | 94.80 | -12.60 | -11.99% | 42 | 1,033 | 39.43% |
| ADBE260116C00520000 | 2024-09-17 12:22PM EDT | 520.00 | 88.00 | 83.45 | 89.75 | -10.00 | -10.20% | 6 | 53 | 39.02% |
| ADBE260116C00530000 | 2024-09-17 12:20PM EDT | 530.00 | 83.30 | 81.40 | 85.05 | -7.50 | -8.26% | 8 | 30 | 38.70% |
| ADBE260116C00540000 | 2024-09-16 3:32PM EDT | 540.00 | 84.40 | 75.35 | 78.90 | -0.40 | -0.47% | 1 | 291 | 37.70% |
| ADBE260116C00550000 | 2024-09-17 11:27AM EDT | 550.00 | 74.50 | 72.15 | 75.95 | -13.35 | -15.20% | 9 | 662 | 37.99% |
| ADBE260116C00560000 | 2024-09-13 9:31AM EDT | 560.00 | 82.61 | 67.35 | 71.70 | 0.00 | - | 1 | 339 | 37.67% |
| ADBE260116C00570000 | 2024-09-17 3:33PM EDT | 570.00 | 65.75 | 63.75 | 66.20 | -9.19 | -12.26% | 26 | 277 | 36.75% |
| ADBE260116C00580000 | 2024-09-16 11:45AM EDT | 580.00 | 71.18 | 59.20 | 63.75 | 0.00 | - | 1 | 258 | 37.07% |
| ADBE260116C00590000 | 2024-09-13 9:48AM EDT | 590.00 | 68.07 | 54.75 | 60.15 | 0.00 | - | 3 | 254 | 36.83% |
| ADBE260116C00600000 | 2024-09-17 3:58PM EDT | 600.00 | 55.00 | 53.15 | 55.80 | -8.80 | -13.79% | 2 | 551 | 36.21% |
| ADBE260116C00610000 | 2024-07-31 2:35PM EDT | 610.00 | 80.45 | 85.80 | 90.30 | 0.00 | - | 2 | 616 | 51.06% |
| ADBE260116C00620000 | 2024-09-17 10:54AM EDT | 620.00 | 50.00 | 45.40 | 48.70 | -7.10 | -12.43% | 1 | 646 | 35.47% |
| ADBE260116C00630000 | 2024-09-10 3:09PM EDT | 630.00 | 81.60 | 42.35 | 45.70 | 0.00 | - | 13 | 669 | 35.25% |
| ADBE260116C00640000 | 2024-09-17 12:36PM EDT | 640.00 | 43.32 | 40.35 | 42.90 | -8.63 | -16.61% | 1 | 240 | 35.06% |
| ADBE260116C00650000 | 2024-09-17 12:37PM EDT | 650.00 | 40.06 | 38.55 | 40.35 | -6.85 | -14.60% | 1 | 285 | 34.92% |
| ADBE260116C00660000 | 2024-09-13 11:42AM EDT | 660.00 | 44.90 | 35.35 | 37.85 | 0.00 | - | 5 | 93 | 34.74% |
| ADBE260116C00670000 | 2024-09-17 3:41PM EDT | 670.00 | 35.31 | 31.95 | 35.65 | -27.04 | -43.37% | 11 | 226 | 34.66% |
| ADBE260116C00680000 | 2024-09-17 9:35AM EDT | 680.00 | 36.10 | 30.25 | 33.35 | -2.20 | -5.74% | 2 | 309 | 34.47% |
| ADBE260116C00690000 | 2024-09-04 3:40PM EDT | 690.00 | 61.55 | 28.35 | 31.30 | 0.00 | - | 2 | 37 | 34.35% |
| ADBE260116C00700000 | 2024-09-17 12:37PM EDT | 700.00 | 28.91 | 27.85 | 29.40 | -2.95 | -9.26% | 1 | 329 | 34.25% |
| ADBE260116C00710000 | 2024-09-16 10:58AM EDT | 710.00 | 27.02 | 24.05 | 27.60 | -5.36 | -16.55% | 1 | 127 | 34.15% |
| ADBE260116C00720000 | 2024-09-17 11:13AM EDT | 720.00 | 25.32 | 24.15 | 26.20 | -5.04 | -16.60% | 1 | 77 | 34.21% |
| ADBE260116C00730000 | 2024-09-13 2:21PM EDT | 730.00 | 29.69 | 22.60 | 24.30 | 0.00 | - | 14 | 752 | 33.96% |
| ADBE260116C00740000 | 2024-09-16 11:36AM EDT | 740.00 | 26.86 | 21.25 | 22.75 | 0.00 | - | 7 | 212 | 33.85% |
| ADBE260116C00760000 | 2024-09-17 11:16AM EDT | 760.00 | 21.01 | 17.25 | 20.05 | -3.73 | -15.08% | 26 | 21 | 33.72% |
| ADBE260116C00780000 | 2024-09-17 11:16AM EDT | 780.00 | 18.53 | 15.35 | 17.70 | -3.47 | -15.77% | 2 | 35 | 33.62% |
| ADBE260116C00800000 | 2024-09-17 1:02PM EDT | 800.00 | 15.00 | 12.10 | 15.65 | -3.64 | -19.53% | 7 | 84 | 33.56% |
| ADBE260116C00820000 | 2024-09-16 1:38PM EDT | 820.00 | 15.80 | 9.25 | 13.85 | 0.00 | - | 6 | 54 | 33.51% |
| ADBE260116C00840000 | 2024-08-23 11:20AM EDT | 840.00 | 22.85 | 8.90 | 12.40 | 0.00 | - | 1 | 43 | 33.57% |
| ADBE260116C00860000 | 2024-08-23 11:09AM EDT | 860.00 | 20.05 | 9.55 | 10.95 | 0.00 | - | 3 | 93 | 33.51% |
| ADBE260116C00880000 | 2024-09-13 2:15PM EDT | 880.00 | 12.10 | 6.30 | 9.80 | 0.00 | - | 9 | 213 | 33.57% |
| ADBE260116C00900000 | 2024-09-16 12:00PM EDT | 900.00 | 10.00 | 5.45 | 8.60 | 0.00 | - | 1 | 47 | 33.46% |
| ADBE260116C00920000 | 2024-09-17 11:08AM EDT | 920.00 | 7.70 | 6.00 | 7.70 | -2.85 | -27.01% | 1 | 120 | 33.52% |
| ADBE260116C00940000 | 2024-09-17 12:18PM EDT | 940.00 | 6.60 | 5.25 | 8.05 | -1.00 | -13.16% | 2 | 327 | 34.74% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-09-10 12:12PM EDT | 230.00 | 2.37 | 0.93 | 2.73 | 0.00 | - | 2 | 219 | 40.56% |
| ADBE260116P00240000 | 2024-08-16 2:59PM EDT | 240.00 | 3.00 | 0.96 | 3.00 | 0.00 | - | 10 | 31 | 39.37% |
| ADBE260116P00250000 | 2024-09-13 12:10PM EDT | 250.00 | 2.80 | 1.35 | 5.80 | 0.00 | - | 1 | 573 | 43.31% |
| ADBE260116P00260000 | 2024-08-06 9:30AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ADBE260116P00270000 | 2024-08-19 11:44AM EDT | 270.00 | 4.20 | 2.06 | 5.05 | 0.00 | - | 53 | 45 | 38.08% |
| ADBE260116P00280000 | 2024-07-29 11:35AM EDT | 280.00 | 4.50 | 1.88 | 6.70 | 0.00 | - | 1 | 93 | 38.85% |
| ADBE260116P00290000 | 2024-08-07 10:45AM EDT | 290.00 | 7.40 | 2.64 | 8.25 | 0.00 | - | 1 | 57 | 39.09% |
| ADBE260116P00300000 | 2024-08-15 9:30AM EDT | 300.00 | 7.00 | 2.76 | 8.20 | 0.00 | - | 10 | 126 | 37.15% |
| ADBE260116P00310000 | 2024-09-13 1:47PM EDT | 310.00 | 6.75 | 7.10 | 9.15 | 0.00 | - | 1 | 24 | 36.45% |
| ADBE260116P00320000 | 2024-09-16 11:32AM EDT | 320.00 | 7.80 | 8.10 | 9.30 | 0.00 | - | 2 | 30 | 34.81% |
| ADBE260116P00330000 | 2024-09-13 9:51AM EDT | 330.00 | 9.25 | 8.40 | 10.35 | 0.00 | - | 1 | 82 | 34.13% |
| ADBE260116P00340000 | 2024-09-13 1:21PM EDT | 340.00 | 10.00 | 9.95 | 11.75 | 0.00 | - | 2 | 105 | 33.71% |
| ADBE260116P00350000 | 2024-09-17 3:51PM EDT | 350.00 | 12.65 | 12.70 | 13.40 | +0.80 | +6.75% | 37 | 166 | 33.40% |
| ADBE260116P00360000 | 2024-09-17 3:50PM EDT | 360.00 | 14.35 | 13.50 | 14.85 | +1.20 | +9.13% | 74 | 93 | 32.80% |
| ADBE260116P00370000 | 2024-09-12 10:09AM EDT | 370.00 | 13.20 | 14.65 | 16.65 | 0.00 | - | 1 | 167 | 32.39% |
| ADBE260116P00380000 | 2024-09-13 3:04PM EDT | 380.00 | 16.30 | 16.60 | 19.15 | 0.00 | - | 850 | 1,044 | 32.36% |
| ADBE260116P00390000 | 2024-09-17 3:31PM EDT | 390.00 | 20.31 | 18.55 | 21.35 | +1.28 | +6.73% | 13 | 133 | 31.99% |
| ADBE260116P00400000 | 2024-09-16 3:55PM EDT | 400.00 | 21.80 | 20.15 | 23.70 | 0.00 | - | 208 | 812 | 31.61% |
| ADBE260116P00410000 | 2024-09-16 3:23PM EDT | 410.00 | 23.40 | 23.35 | 26.30 | 0.00 | - | 5 | 614 | 31.28% |
| ADBE260116P00420000 | 2024-09-13 11:37AM EDT | 420.00 | 25.35 | 24.30 | 29.05 | 0.00 | - | 1 | 328 | 30.93% |
| ADBE260116P00430000 | 2024-08-29 12:44PM EDT | 430.00 | 22.75 | 28.20 | 32.00 | 0.00 | - | 5 | 184 | 30.59% |
| ADBE260116P00440000 | 2024-09-13 1:17PM EDT | 440.00 | 30.00 | 30.80 | 34.85 | 0.00 | - | 7 | 136 | 30.09% |
| ADBE260116P00450000 | 2024-09-16 10:21AM EDT | 450.00 | 33.40 | 33.95 | 38.25 | 0.00 | - | 7 | 458 | 29.79% |
| ADBE260116P00460000 | 2024-09-16 10:27AM EDT | 460.00 | 36.45 | 38.25 | 41.75 | 0.00 | - | 1 | 151 | 29.43% |
| ADBE260116P00470000 | 2024-08-20 12:59PM EDT | 470.00 | 36.00 | 41.35 | 45.60 | 0.00 | - | 1 | 228 | 29.14% |
| ADBE260116P00480000 | 2024-09-13 11:42AM EDT | 480.00 | 44.30 | 45.25 | 49.80 | 0.00 | - | 58 | 177 | 28.91% |
| ADBE260116P00490000 | 2024-09-17 11:27AM EDT | 490.00 | 52.00 | 49.45 | 53.50 | +5.00 | +10.64% | 10 | 121 | 28.35% |
| ADBE260116P00500000 | 2024-09-17 11:55AM EDT | 500.00 | 55.61 | 54.50 | 57.90 | +1.08 | +1.98% | 2 | 558 | 28.02% |
| ADBE260116P00510000 | 2024-09-17 11:31AM EDT | 510.00 | 61.25 | 58.65 | 62.40 | +4.62 | +8.16% | 10 | 53 | 27.63% |
| ADBE260116P00520000 | 2024-09-13 12:39PM EDT | 520.00 | 61.39 | 63.30 | 67.00 | 0.00 | - | 5 | 28 | 27.20% |
| ADBE260116P00530000 | 2024-09-17 3:29PM EDT | 530.00 | 71.46 | 68.10 | 71.90 | +5.96 | +9.10% | 7 | 131 | 26.79% |
| ADBE260116P00540000 | 2024-09-13 11:41AM EDT | 540.00 | 70.49 | 73.55 | 78.75 | 0.00 | - | 1 | 17 | 27.11% |
| ADBE260116P00550000 | 2024-09-13 3:56PM EDT | 550.00 | 72.00 | 78.10 | 84.25 | 0.00 | - | 40 | 230 | 26.76% |
| ADBE260116P00560000 | 2024-09-13 9:53AM EDT | 560.00 | 81.33 | 84.40 | 90.25 | 0.00 | - | 8 | 126 | 26.54% |
| ADBE260116P00570000 | 2024-09-12 12:15PM EDT | 570.00 | 71.80 | 91.70 | 94.50 | 0.00 | - | 3 | 285 | 25.46% |
| ADBE260116P00580000 | 2024-09-13 10:14AM EDT | 580.00 | 91.09 | 97.80 | 100.15 | 0.00 | - | 2 | 85 | 24.88% |
| ADBE260116P00590000 | 2024-09-13 11:09AM EDT | 590.00 | 96.65 | 102.25 | 108.75 | 0.00 | - | 1 | 64 | 25.49% |
| ADBE260116P00600000 | 2024-09-12 11:33AM EDT | 600.00 | 87.85 | 108.30 | 115.20 | 0.00 | - | 1 | 151 | 25.07% |
| ADBE260116P00610000 | 2024-09-13 12:42PM EDT | 610.00 | 110.51 | 116.60 | 120.65 | 0.00 | - | 6 | 25 | 24.08% |
| ADBE260116P00620000 | 2024-09-13 12:39PM EDT | 620.00 | 116.84 | 122.00 | 128.90 | 0.00 | - | 2 | 13 | 24.29% |
| ADBE260116P00630000 | 2024-09-12 11:38AM EDT | 630.00 | 103.70 | 129.40 | 135.10 | 0.00 | - | 1 | 355 | 23.40% |
| ADBE260116P00640000 | 2024-09-16 3:40PM EDT | 640.00 | 134.30 | 137.40 | 141.10 | 0.00 | - | 27 | 200 | 22.23% |
| ADBE260116P00650000 | 2024-09-16 11:28AM EDT | 650.00 | 137.15 | 144.50 | 151.20 | 0.00 | - | 5 | 19 | 23.17% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-09-12 3:25PM EDT | 670.00 | 124.00 | 159.85 | 165.65 | 0.00 | - | 1 | 18 | 21.50% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 42.57% |
| ADBE260116P00700000 | 2024-08-26 12:57PM EDT | 700.00 | 159.90 | 185.30 | 190.35 | 0.00 | - | 2 | 152 | 19.62% |
| ADBE260116P00710000 | 2024-09-13 12:42PM EDT | 710.00 | 184.98 | 194.45 | 201.60 | 0.00 | - | 2 | 1 | 21.36% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 40.25% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 220.05 | 226.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 49.42% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 38.77% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 39.91% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 52.20% |
