Deutsche Märkte öffnen in 6 Stunden 32 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
518,74-6,57 (-1,25%)
Börsenschluss: 04:00PM EDT
517,34 -1,40 (-0,27%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE260618C002800002024-06-14 11:27AM EDT280.00281.30271.00280.000.00--156.46%
ADBE260618C002900002024-06-14 12:55PM EDT290.00273.65263.00273.000.00--555.73%
ADBE260618C003000002024-06-14 11:26AM EDT300.00266.55256.00265.000.00--154.96%
ADBE260618C003100002024-06-14 11:26AM EDT310.00258.65248.15257.000.00--153.91%
ADBE260618C003200002024-06-14 11:26AM EDT320.00250.75240.00250.000.00--153.05%
ADBE260618C003800002024-04-05 12:49PM EDT380.00180.53172.15181.700.00-1038.99%
ADBE260618C004000002024-05-31 11:47AM EDT400.00126.71185.00194.000.00-1149.78%
ADBE260618C004100002024-06-12 9:55AM EDT410.00146.50178.05187.000.00-1148.91%
ADBE260618C004200002024-06-05 11:06AM EDT420.00131.43172.00181.000.00-1248.45%
ADBE260618C004300002024-05-31 9:43AM EDT430.00117.92166.05175.000.00-1147.95%
ADBE260618C004400002024-06-13 2:02PM EDT440.00122.40160.60168.700.00-143647.30%
ADBE260618C004500002024-06-17 11:55AM EDT450.00151.15155.00162.75-15.54-9.32%11,34146.75%
ADBE260618C004600002024-06-17 10:51AM EDT460.00147.35151.65158.00-10.72-6.78%12,15646.65%
ADBE260618C004700002024-06-14 10:12AM EDT470.00149.90144.20152.000.00-94646.01%
ADBE260618C004800002024-06-14 10:46AM EDT480.00145.50138.30142.950.00-21,00444.21%
ADBE260618C004900002024-06-14 1:07PM EDT490.00141.70133.20137.750.00-31,04443.83%
ADBE260618C005000002024-06-14 11:39AM EDT500.00135.75128.45136.250.00-3423244.77%
ADBE260618C005100002024-06-17 12:46PM EDT510.00125.13123.70131.65+32.39+34.93%18644.53%
ADBE260618C005200002024-06-14 3:28PM EDT520.00126.65118.80126.300.00-13143.97%
ADBE260618C005300002024-06-14 1:56PM EDT530.00122.63114.55121.600.00-923843.62%
ADBE260618C005400002024-06-14 9:36AM EDT540.00120.00109.70117.200.00-41943.34%
ADBE260618C005500002024-06-07 11:51AM EDT550.0080.55105.00114.000.00-113643.44%
ADBE260618C005600002024-05-29 10:35AM EDT560.0085.80101.00109.950.00--1043.21%
ADBE260618C005700002024-06-14 10:33AM EDT570.00102.0097.05104.850.00--142.58%
ADBE260618C005800002024-05-29 10:40AM EDT580.0079.4092.00102.000.00--3942.70%
ADBE260618C005900002024-06-04 11:43AM EDT590.0058.2889.0598.000.00-11542.38%
ADBE260618C006000002024-05-31 1:02PM EDT600.0052.1585.0593.950.00-11742.02%
ADBE260618C006100002024-06-04 11:43AM EDT610.0053.0881.1590.000.00-1141.66%
ADBE260618C006400002024-06-11 3:28PM EDT640.0051.6371.4580.000.00--241.02%
ADBE260618C006500002024-06-14 11:15AM EDT650.0075.5669.2577.950.00--1441.18%
ADBE260618C006800002024-06-14 10:33AM EDT680.0064.8560.7067.800.00-4840.12%
ADBE260618C007000002024-06-14 12:50PM EDT700.0060.2755.3063.000.00-1239.95%
ADBE260618C007200002024-06-11 3:28PM EDT720.0035.3550.0058.000.00-22139.60%
ADBE260618C007400002024-05-30 3:43PM EDT740.0028.6046.0054.000.00-25139.51%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE260618P002300002024-06-14 9:30AM EDT230.002.550.0110.000.00-2344.82%
ADBE260618P002400002024-06-14 11:53AM EDT240.005.200.0110.000.00-11042.82%
ADBE260618P002500002024-06-10 9:30AM EDT250.009.301.009.400.00-2025040.21%
ADBE260618P002600002024-06-14 11:39AM EDT260.006.402.4011.000.00-14340.13%
ADBE260618P002700002024-04-19 2:13PM EDT270.0012.300.000.000.00-116.25%
ADBE260618P002800002024-06-14 10:02AM EDT280.008.005.0011.850.00-2537.39%
ADBE260618P002900002024-06-07 12:36PM EDT290.0014.555.0014.800.00-1138.26%
ADBE260618P003000002024-06-06 10:29AM EDT300.0017.906.0016.000.00-113337.48%
ADBE260618P003200002024-04-11 1:31PM EDT320.0019.2015.4521.800.00--138.15%
ADBE260618P003300002024-06-14 10:43AM EDT330.0013.5011.9019.850.00-12035.10%
ADBE260618P003400002024-06-13 2:47PM EDT340.0026.1013.0023.000.00-152735.42%
ADBE260618P003500002024-06-14 10:05AM EDT350.0018.4815.6023.800.00-413534.20%
ADBE260618P003600002024-06-13 3:35PM EDT360.0030.7517.0027.000.00-415734.35%
ADBE260618P003700002024-06-06 10:57AM EDT370.0035.3020.0029.000.00-15333.74%
ADBE260618P003800002024-06-14 9:47AM EDT380.0024.8922.7030.100.00-15632.61%
ADBE260618P003900002024-06-04 3:57PM EDT390.0045.1524.0034.000.00-224932.87%
ADBE260618P004000002024-06-14 10:05AM EDT400.0030.5228.0034.450.00-26231.38%
ADBE260618P004100002024-05-31 10:00AM EDT410.0056.2030.1038.950.00-101031.75%
ADBE260618P004200002024-05-31 12:06PM EDT420.0063.0133.2041.900.00-1131.32%
ADBE260618P004300002024-06-03 11:46AM EDT430.0064.5636.0044.950.00-11530.88%
ADBE260618P004400002024-06-05 2:23PM EDT440.0064.3040.8046.950.00-868929.96%
ADBE260618P004500002024-06-14 10:05AM EDT450.0046.4444.4550.400.00-12129.58%
ADBE260618P004600002024-05-17 10:31AM EDT460.0064.8546.1052.850.00-1128.75%
ADBE260618P004700002024-06-14 2:42PM EDT470.0053.0151.3558.300.00-16429.02%
ADBE260618P004800002024-04-30 10:05AM EDT480.0076.1481.2588.900.00-1438.52%
ADBE260618P004900002024-06-05 2:28PM EDT490.0089.1559.0067.850.00-21428.82%
ADBE260618P005000002024-06-07 10:49AM EDT500.0091.1064.1071.400.00-373728.17%
ADBE260618P005100002024-06-10 3:56PM EDT510.0098.3569.0076.100.00--027.88%
ADBE260618P005400002024-06-07 10:14AM EDT540.00116.1483.0090.850.00-353526.88%
ADBE260618P006000002024-05-30 1:50PM EDT600.00163.78117.00126.000.00-4425.16%
ADBE260618P006100002024-05-31 1:08PM EDT610.00183.18123.00131.950.00-4324.68%
ADBE260618P006200002024-05-30 9:47AM EDT620.00174.42130.00138.950.00-2224.52%
ADBE260618P006300002024-06-07 11:01AM EDT630.00177.33137.00144.800.00-2323.87%