Deutsche Märkte öffnen in 42 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
546,01-8,81 (-1,59%)
Börsenschluss: 04:00PM EDT
545,16 -0,85 (-0,16%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE261218C002300002024-06-10 11:37AM EDT230.00267.11359.00369.000.00-11173.78%
ADBE261218C002500002024-07-01 9:33AM EDT250.00341.150.000.000.00-100.00%
ADBE261218C002600002024-07-08 11:24AM EDT260.00345.000.000.000.00-100.00%
ADBE261218C002700002024-06-11 12:02PM EDT270.00235.37323.00332.000.00-2764.89%
ADBE261218C002900002024-07-08 11:19AM EDT290.00321.000.000.000.00-100.00%
ADBE261218C003000002024-06-10 12:40PM EDT300.00217.15306.00316.000.00-1665.00%
ADBE261218C003100002024-07-16 1:57PM EDT310.00301.780.000.000.00-100.00%
ADBE261218C003400002024-04-22 10:54AM EDT340.00196.50206.00215.000.00--125.06%
ADBE261218C003500002024-05-31 3:29PM EDT350.00169.65263.00273.000.00-2656.79%
ADBE261218C003700002024-07-02 3:15PM EDT370.00266.250.000.000.00-100.00%
ADBE261218C003800002024-05-21 3:27PM EDT380.00185.17214.00224.000.00-8744.49%
ADBE261218C003900002024-06-14 11:10AM EDT390.00213.65234.00244.000.00-5653.07%
ADBE261218C004000002024-06-28 10:58AM EDT400.00229.000.000.000.00-100.00%
ADBE261218C004100002024-03-01 12:59PM EDT410.00243.00185.00195.500.00-2139.72%
ADBE261218C004200002024-07-19 12:17PM EDT420.00216.080.000.000.00-300.00%
ADBE261218C004300002024-07-19 12:17PM EDT430.00209.980.000.000.00-300.00%
ADBE261218C004400002024-07-18 1:53PM EDT440.00206.000.000.000.00-200.00%
ADBE261218C004500002024-07-10 2:11PM EDT450.00207.000.000.000.00-100.00%
ADBE261218C004600002024-07-11 9:37AM EDT460.00202.000.000.000.00-200.00%
ADBE261218C004700002024-07-09 11:07AM EDT470.00197.030.000.000.00-100.00%
ADBE261218C004800002024-07-15 12:37PM EDT480.00183.100.000.000.00-100.00%
ADBE261218C004900002024-06-28 9:43AM EDT490.00181.000.000.000.00-100.00%
ADBE261218C005000002024-07-15 10:55AM EDT500.00180.350.000.000.00-100.00%
ADBE261218C005100002024-07-17 10:10AM EDT510.00166.000.000.000.00-3000.00%
ADBE261218C005200002024-07-02 12:42PM EDT520.00176.800.000.000.00-1000.00%
ADBE261218C005300002024-07-15 12:23PM EDT530.00159.890.000.000.00-400.00%
ADBE261218C005400002024-07-02 3:56PM EDT540.00162.020.000.000.00-1500.00%
ADBE261218C005500002024-07-22 1:09PM EDT550.00150.000.000.000.00-100.10%
ADBE261218C005600002024-07-15 12:57PM EDT560.00145.000.000.000.00-900.39%
ADBE261218C005700002024-07-19 1:34PM EDT570.00133.490.000.000.00-200.78%
ADBE261218C005800002024-07-03 12:00PM EDT580.00142.000.000.000.00-100.78%
ADBE261218C005900002024-07-05 3:23PM EDT590.00145.490.000.000.00-100.78%
ADBE261218C006000002024-07-18 11:26AM EDT600.00125.500.000.000.00-101.56%
ADBE261218C006100002024-07-01 11:48AM EDT610.00121.570.000.000.00-801.56%
ADBE261218C006200002024-07-02 3:38PM EDT620.00127.950.000.000.00-1301.56%
ADBE261218C006300002024-07-12 9:30AM EDT630.00111.000.000.000.00-101.56%
ADBE261218C006400002024-07-09 3:01PM EDT640.00115.880.000.000.00-501.56%
ADBE261218C006500002024-06-18 1:09PM EDT650.0092.00102.05111.000.00-1843.49%
ADBE261218C006600002024-07-01 9:30AM EDT660.00101.760.000.000.00-103.13%
ADBE261218C006700002024-07-09 1:18PM EDT670.00101.630.000.000.00-103.13%
ADBE261218C006800002024-07-03 10:59AM EDT680.00101.930.000.000.00-103.13%
ADBE261218C006900002024-07-10 3:27PM EDT690.0097.300.000.000.00-103.13%
ADBE261218C007000002024-07-18 12:16PM EDT700.0088.950.000.000.00-103.13%
ADBE261218C007100002024-03-15 2:07PM EDT710.0066.5051.4060.000.00-8832.77%
ADBE261218C007200002024-06-27 9:31AM EDT720.0076.500.000.000.00-103.13%
ADBE261218C007300002024-07-05 12:53PM EDT730.0093.310.000.000.00-1403.13%
ADBE261218C007400002024-05-20 12:51PM EDT740.0051.6262.0071.000.00-21438.08%
ADBE261218C007500002024-07-01 9:56AM EDT750.0077.320.000.000.00-203.13%
ADBE261218C007600002024-07-02 10:03AM EDT760.0078.000.000.000.00-103.13%
ADBE261218C007700002024-05-24 12:33PM EDT770.0046.9759.0068.000.00-1239.00%
ADBE261218C007800002024-02-06 12:18PM EDT780.0099.2876.0085.000.00--644.74%
ADBE261218C007900002024-06-18 1:40PM EDT790.0057.1061.0070.000.00-4740.77%
ADBE261218C008000002024-07-19 3:59PM EDT800.0057.000.000.000.00-106.25%
ADBE261218C008100002024-02-20 4:21PM EDT810.0062.4047.0056.000.00-8037.49%
ADBE261218C008200002024-05-20 12:51PM EDT820.0037.6845.0054.000.00-2337.37%
ADBE261218C008400002024-06-26 11:47AM EDT840.0047.470.000.000.00-206.25%
ADBE261218C008500002024-06-14 10:21AM EDT850.0045.7349.0056.000.00-2239.53%
ADBE261218C008700002024-06-12 12:42PM EDT870.0028.5145.0053.000.00-1339.51%
ADBE261218C009000002024-07-03 10:20AM EDT900.0048.490.000.000.00-206.25%
ADBE261218C009100002024-02-27 4:10PM EDT910.0049.1530.2540.000.00-91036.87%
ADBE261218C009200002024-06-12 12:42PM EDT920.0022.6537.0044.950.00-31139.03%
ADBE261218C009300002024-07-03 12:54PM EDT930.0044.380.000.000.00-606.25%
ADBE261218C009400002024-07-23 12:12PM EDT940.0035.510.000.000.00-306.25%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE261218P002300002024-07-23 9:30AM EDT230.005.530.000.000.00-20012.50%
ADBE261218P002400002024-06-28 11:49AM EDT240.006.850.000.000.00-1012.50%
ADBE261218P002500002024-06-28 11:07AM EDT250.007.700.000.000.00-1012.50%
ADBE261218P002600002024-06-17 10:49AM EDT260.009.003.0013.000.00-21340.19%
ADBE261218P002700002024-07-15 11:28AM EDT270.008.550.000.000.00-206.25%
ADBE261218P002800002024-06-17 12:09PM EDT280.0012.005.0015.000.00-31438.51%
ADBE261218P002900002024-06-26 1:12PM EDT290.0012.000.000.000.00-106.25%
ADBE261218P003000002024-07-10 2:14PM EDT300.0012.000.000.000.00-106.25%
ADBE261218P003100002024-07-17 10:59AM EDT310.0013.500.000.000.00-106.25%
ADBE261218P003200002024-07-12 12:42PM EDT320.0014.800.000.000.00-506.25%
ADBE261218P003300002024-06-28 3:30PM EDT330.0017.180.000.000.00-1006.25%
ADBE261218P003400002024-07-19 9:34AM EDT340.0019.150.000.000.00-206.25%
ADBE261218P003500002024-07-01 11:43AM EDT350.0020.100.000.000.00-506.25%
ADBE261218P003600002024-07-16 11:18AM EDT360.0020.000.000.000.00-1006.25%
ADBE261218P003700002024-07-05 12:54PM EDT370.0021.950.000.000.00-106.25%
ADBE261218P003800002024-07-05 1:05PM EDT380.0024.730.000.000.00-106.25%
ADBE261218P003900002024-07-23 12:12PM EDT390.0030.340.000.000.00-303.13%
ADBE261218P004000002024-07-23 12:49PM EDT400.0032.000.000.000.00-203.13%
ADBE261218P004100002024-07-19 1:08PM EDT410.0035.000.000.000.00-503.13%
ADBE261218P004200002024-07-11 11:29AM EDT420.0035.900.000.000.00-403.13%
ADBE261218P004300002024-07-11 11:29AM EDT430.0038.610.000.000.00-403.13%
ADBE261218P004400002024-07-12 12:51PM EDT440.0042.180.000.000.00-803.13%
ADBE261218P004500002024-07-22 9:30AM EDT450.0044.800.000.000.00-103.13%
ADBE261218P004600002024-07-01 11:43AM EDT460.0049.600.000.000.00-1501.56%
ADBE261218P004700002024-06-17 2:14PM EDT470.0063.0147.0056.000.00-12928.58%
ADBE261218P004800002024-07-03 12:05PM EDT480.0054.000.000.000.00-201.56%
ADBE261218P004900002024-07-12 9:31AM EDT490.0059.800.000.000.00-101.56%
ADBE261218P005000002024-07-15 1:59PM EDT500.0061.980.000.000.00-201.56%
ADBE261218P005100002024-07-02 9:59AM EDT510.0066.340.000.000.00-100.78%
ADBE261218P005200002024-06-17 9:33AM EDT520.0085.9760.0080.000.00-13428.28%
ADBE261218P005300002024-06-28 9:41AM EDT530.0077.910.000.000.00-200.39%
ADBE261218P005400002024-06-28 10:35AM EDT540.0082.000.000.000.00-100.20%
ADBE261218P005500002024-07-23 12:24PM EDT550.0087.500.000.000.00-200.00%
ADBE261218P005600002024-07-23 2:18PM EDT560.0092.400.000.000.00-2000.00%
ADBE261218P005700002024-07-19 1:24PM EDT570.0098.900.000.000.00-300.00%
ADBE261218P005800002024-04-12 1:03PM EDT580.00143.00129.00138.000.00-1334.98%
ADBE261218P006000002024-06-21 1:37PM EDT600.00123.00109.00119.000.00-19825.43%
ADBE261218P006100002024-05-29 9:33AM EDT610.00156.55112.00122.000.00-11624.32%
ADBE261218P006200002024-05-20 12:51PM EDT620.00163.96134.00144.000.00--228.80%
ADBE261218P006300002024-06-07 11:01AM EDT630.00182.03113.00122.000.00-22020.04%
ADBE261218P006400002024-06-14 10:01AM EDT640.00150.94127.00137.000.00-1122.41%
ADBE261218P006500002024-06-14 10:01AM EDT650.00157.74133.00143.000.00-1121.97%
ADBE261218P006600002024-07-08 1:00PM EDT660.00140.000.000.000.00-100.00%
ADBE261218P007000002024-05-24 2:08PM EDT700.00227.10182.00191.000.00-11424.91%
ADBE261218P007200002024-06-03 10:46AM EDT720.00276.00175.00184.000.00-1015.93%
ADBE261218P007300002024-01-30 4:36PM EDT730.00159.05195.00204.000.00--1020.75%
ADBE261218P007400002024-04-02 9:54AM EDT740.00251.25265.00274.000.00-3240.85%
ADBE261218P007500002024-05-16 3:44PM EDT750.00270.00227.00237.000.00-1226.63%
ADBE261218P007900002024-06-18 1:39PM EDT790.00265.59236.00245.000.00--412.20%
ADBE261218P009300002024-02-29 12:10PM EDT930.00370.74421.00429.850.00-1039.84%
ADBE261218P009400002024-02-12 2:38PM EDT940.00327.00364.00374.000.00--00.00%