Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
36.159,10 -422,66 (-1,16%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.016,75 -735,55 (-1,39%) XRP EUR
0,52 +0,01 (+2,55%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00230000 | 2024-06-04 2:48PM EDT | 230.00 | 223.25 | 340.70 | 345.25 | 0.00 | - | 1 | 0 | 1,105.47% |
| ADBE240920C00250000 | 2024-09-13 10:52AM EDT | 250.00 | 284.97 | 268.65 | 276.30 | 0.00 | - | 1 | 1 | 344.04% |
| ADBE240920C00270000 | 2024-06-14 12:30PM EDT | 270.00 | 261.30 | 290.45 | 294.00 | 0.00 | - | 1 | 2 | 837.05% |
| ADBE240920C00295000 | 2024-05-29 3:58PM EDT | 295.00 | 188.37 | 260.00 | 269.50 | 0.00 | - | - | 41 | 732.23% |
| ADBE240920C00300000 | 2024-06-28 2:57PM EDT | 300.00 | 260.20 | 243.45 | 247.80 | 0.00 | - | 1 | 140 | 590.80% |
| ADBE240920C00310000 | 2024-06-27 10:36AM EDT | 310.00 | 239.55 | 233.55 | 237.95 | 0.00 | - | 1 | 1 | 565.92% |
| ADBE240920C00315000 | 2024-08-22 9:34AM EDT | 315.00 | 256.95 | 204.65 | 211.35 | 0.00 | - | - | 1 | 264.21% |
| ADBE240920C00330000 | 2024-06-21 10:03AM EDT | 330.00 | 201.71 | 220.00 | 229.05 | 0.00 | - | 12 | 8 | 588.46% |
| ADBE240920C00335000 | 2024-09-13 9:50AM EDT | 335.00 | 196.91 | 185.25 | 191.35 | 0.00 | - | - | 1 | 244.24% |
| ADBE240920C00340000 | 2024-08-21 1:52PM EDT | 340.00 | 226.82 | 180.25 | 186.35 | 0.00 | - | 10 | 6 | 237.21% |
| ADBE240920C00345000 | 2024-05-30 3:33PM EDT | 345.00 | 112.48 | 211.00 | 220.00 | 0.00 | - | 1 | 1 | 594.36% |
| ADBE240920C00350000 | 2024-09-13 10:34AM EDT | 350.00 | 181.93 | 170.25 | 176.40 | 0.00 | - | 1 | 6 | 224.12% |
| ADBE240920C00355000 | 2024-06-11 10:27AM EDT | 355.00 | 110.11 | 210.55 | 213.85 | 0.00 | - | 1 | 3 | 615.42% |
| ADBE240920C00360000 | 2024-08-21 1:52PM EDT | 360.00 | 207.02 | 158.95 | 166.40 | 0.00 | - | 10 | 6 | 193.99% |
| ADBE240920C00365000 | 2024-08-05 10:24AM EDT | 365.00 | 145.46 | 208.80 | 213.95 | 0.00 | - | 1 | 4 | 650.11% |
| ADBE240920C00370000 | 2024-09-13 10:34AM EDT | 370.00 | 161.83 | 147.30 | 156.05 | 0.00 | - | 1 | 6 | 136.91% |
| ADBE240920C00375000 | 2024-08-23 12:07PM EDT | 375.00 | 182.95 | 143.90 | 151.40 | 0.00 | - | 2 | 4 | 174.90% |
| ADBE240920C00380000 | 2024-06-21 10:50AM EDT | 380.00 | 153.39 | 171.00 | 180.15 | 0.00 | - | 41 | 32 | 471.59% |
| ADBE240920C00385000 | 2024-09-13 10:22AM EDT | 385.00 | 150.00 | 132.30 | 141.40 | 0.00 | - | 5 | 3 | 134.57% |
| ADBE240920C00390000 | 2024-07-17 9:52AM EDT | 390.00 | 173.31 | 164.65 | 167.65 | 0.00 | - | 2 | 3 | 452.01% |
| ADBE240920C00395000 | 2024-06-17 10:53AM EDT | 395.00 | 124.00 | 168.45 | 171.85 | 0.00 | - | 2 | 4 | 497.89% |
| ADBE240920C00400000 | 2024-08-26 11:09AM EDT | 400.00 | 130.37 | 119.60 | 124.55 | -28.91 | -18.15% | 1 | 24 | 129.00% |
| ADBE240920C00405000 | 2024-07-02 1:25PM EDT | 405.00 | 168.54 | 144.05 | 147.55 | 0.00 | - | 1 | 3 | 383.37% |
| ADBE240920C00410000 | 2024-08-05 10:43AM EDT | 410.00 | 106.68 | 165.65 | 169.30 | 0.00 | - | 1 | 12 | 534.81% |
| ADBE240920C00415000 | 2024-09-11 9:31AM EDT | 415.00 | 152.90 | 103.15 | 109.60 | 0.00 | - | 1 | 5 | 160.18% |
| ADBE240920C00420000 | 2024-07-18 11:47AM EDT | 420.00 | 144.02 | 135.30 | 138.35 | 0.00 | - | 1 | 4 | 387.99% |
| ADBE240920C00425000 | 2024-09-16 3:25PM EDT | 425.00 | 101.25 | 94.65 | 99.60 | -34.00 | -25.14% | 11 | 20 | 104.79% |
| ADBE240920C00430000 | 2024-09-13 10:31AM EDT | 430.00 | 102.35 | 89.65 | 94.60 | 0.00 | - | 1 | 31 | 99.71% |
| ADBE240920C00435000 | 2024-07-05 12:40PM EDT | 435.00 | 150.32 | 96.80 | 101.30 | 0.00 | - | 1 | 5 | 213.89% |
| ADBE240920C00440000 | 2024-09-12 11:11AM EDT | 440.00 | 138.00 | 79.70 | 84.65 | 0.00 | - | 1 | 54 | 90.92% |
| ADBE240920C00445000 | 2024-08-27 1:01PM EDT | 445.00 | 123.40 | 74.70 | 79.65 | 0.00 | - | 1 | 19 | 85.86% |
| ADBE240920C00450000 | 2024-09-16 3:40PM EDT | 450.00 | 75.20 | 69.70 | 74.65 | -14.08 | -15.77% | 4 | 165 | 80.81% |
| ADBE240920C00455000 | 2024-09-13 3:07PM EDT | 455.00 | 80.99 | 64.75 | 69.70 | 0.00 | - | 5 | 42 | 76.86% |
| ADBE240920C00460000 | 2024-09-10 9:55AM EDT | 460.00 | 116.89 | 59.75 | 64.70 | 0.00 | - | 5 | 87 | 71.80% |
| ADBE240920C00465000 | 2024-09-11 3:18PM EDT | 465.00 | 113.57 | 54.75 | 59.70 | 0.00 | - | 1 | 110 | 66.75% |
| ADBE240920C00470000 | 2024-09-16 3:54PM EDT | 470.00 | 54.60 | 49.80 | 54.20 | -11.28 | -17.12% | 6 | 427 | 57.28% |
| ADBE240920C00475000 | 2024-09-12 2:57PM EDT | 475.00 | 47.65 | 45.50 | 49.65 | -62.13 | -56.60% | 4 | 116 | 61.84% |
| ADBE240920C00480000 | 2024-09-13 11:16AM EDT | 480.00 | 55.09 | 40.05 | 44.85 | 0.00 | - | 3 | 236 | 54.79% |
| ADBE240920C00485000 | 2024-09-16 2:18PM EDT | 485.00 | 45.85 | 35.00 | 39.00 | -1.93 | -4.04% | 2 | 162 | 64.93% |
| ADBE240920C00490000 | 2024-09-13 3:30PM EDT | 490.00 | 34.83 | 30.20 | 34.20 | -13.89 | -28.51% | 5 | 264 | 60.11% |
| ADBE240920C00495000 | 2024-09-13 10:13AM EDT | 495.00 | 38.65 | 25.50 | 29.00 | 0.00 | - | 2 | 289 | 52.04% |
| ADBE240920C00500000 | 2024-09-16 3:58PM EDT | 500.00 | 23.35 | 22.75 | 24.55 | -16.65 | -41.62% | 63 | 678 | 49.10% |
| ADBE240920C00505000 | 2024-09-13 1:07PM EDT | 505.00 | 30.72 | 18.10 | 20.35 | 0.00 | - | 3 | 245 | 46.70% |
| ADBE240920C00510000 | 2024-09-16 3:34PM EDT | 510.00 | 14.75 | 14.10 | 16.55 | -14.43 | -49.45% | 14 | 547 | 45.22% |
| ADBE240920C00515000 | 2024-09-16 3:58PM EDT | 515.00 | 11.40 | 10.20 | 12.80 | -13.30 | -53.85% | 31 | 218 | 42.44% |
| ADBE240920C00520000 | 2024-09-16 3:58PM EDT | 520.00 | 8.25 | 7.70 | 9.15 | -13.30 | -61.72% | 207 | 554 | 38.53% |
| ADBE240920C00525000 | 2024-09-16 3:59PM EDT | 525.00 | 5.55 | 5.35 | 5.85 | -12.38 | -69.05% | 600 | 317 | 34.18% |
| ADBE240920C00527500 | 2024-09-16 3:59PM EDT | 527.50 | 4.67 | 4.20 | 5.95 | -9.33 | -66.64% | 166 | 56 | 39.36% |
| ADBE240920C00530000 | 2024-09-16 3:59PM EDT | 530.00 | 3.85 | 3.45 | 3.95 | -9.10 | -70.27% | 971 | 325 | 33.89% |
| ADBE240920C00532500 | 2024-09-16 3:59PM EDT | 532.50 | 2.93 | 2.75 | 3.05 | -9.07 | -75.58% | 599 | 240 | 33.00% |
| ADBE240920C00535000 | 2024-09-16 3:59PM EDT | 535.00 | 2.42 | 2.20 | 2.42 | -7.13 | -74.66% | 1,307 | 1,494 | 32.91% |
| ADBE240920C00537500 | 2024-09-16 3:58PM EDT | 537.50 | 1.88 | 1.70 | 2.03 | -6.11 | -76.47% | 196 | 161 | 33.70% |
| ADBE240920C00540000 | 2024-09-16 3:59PM EDT | 540.00 | 1.40 | 1.26 | 1.53 | -5.43 | -79.50% | 896 | 830 | 33.22% |
| ADBE240920C00542500 | 2024-09-16 3:58PM EDT | 542.50 | 1.10 | 0.91 | 1.50 | -5.00 | -81.97% | 323 | 229 | 35.82% |
| ADBE240920C00545000 | 2024-09-16 3:59PM EDT | 545.00 | 0.94 | 0.76 | 1.07 | -4.06 | -81.20% | 307 | 613 | 34.82% |
| ADBE240920C00547500 | 2024-09-16 3:44PM EDT | 547.50 | 0.84 | 0.40 | 1.14 | -3.24 | -79.41% | 94 | 88 | 38.03% |
| ADBE240920C00550000 | 2024-09-16 3:59PM EDT | 550.00 | 0.61 | 0.55 | 0.62 | -2.89 | -82.57% | 1,091 | 1,281 | 34.74% |
| ADBE240920C00552500 | 2024-09-16 3:51PM EDT | 552.50 | 0.77 | 0.40 | 0.67 | -2.15 | -73.63% | 151 | 58 | 37.65% |
| ADBE240920C00555000 | 2024-09-16 3:59PM EDT | 555.00 | 0.40 | 0.35 | 0.76 | -2.02 | -83.47% | 466 | 559 | 41.04% |
| ADBE240920C00557500 | 2024-09-16 3:58PM EDT | 557.50 | 0.29 | 0.19 | 0.43 | -1.66 | -85.13% | 102 | 116 | 38.28% |
| ADBE240920C00560000 | 2024-09-16 3:57PM EDT | 560.00 | 0.31 | 0.20 | 0.39 | -1.29 | -80.63% | 377 | 925 | 39.55% |
| ADBE240920C00562500 | 2024-09-16 3:55PM EDT | 562.50 | 0.29 | 0.14 | 0.53 | -1.34 | -82.21% | 104 | 116 | 44.12% |
| ADBE240920C00565000 | 2024-09-16 3:59PM EDT | 565.00 | 0.35 | 0.13 | 0.33 | -0.79 | -69.30% | 219 | 1,586 | 42.19% |
| ADBE240920C00567500 | 2024-09-16 3:28PM EDT | 567.50 | 0.09 | 0.05 | 0.55 | -0.84 | -90.32% | 126 | 137 | 48.49% |
| ADBE240920C00570000 | 2024-09-16 3:53PM EDT | 570.00 | 0.15 | 0.15 | 0.34 | -0.69 | -82.14% | 902 | 1,176 | 46.19% |
| ADBE240920C00572500 | 2024-09-16 3:53PM EDT | 572.50 | 0.15 | 0.08 | 0.67 | -0.70 | -82.35% | 35 | 148 | 54.57% |
| ADBE240920C00575000 | 2024-09-16 3:42PM EDT | 575.00 | 0.24 | 0.10 | 0.26 | -0.46 | -65.71% | 68 | 1,661 | 47.66% |
| ADBE240920C00577500 | 2024-09-16 2:38PM EDT | 577.50 | 0.18 | 0.01 | 0.30 | -0.37 | -67.27% | 39 | 107 | 50.59% |
| ADBE240920C00580000 | 2024-09-16 3:59PM EDT | 580.00 | 0.06 | 0.06 | 0.25 | -0.49 | -89.09% | 183 | 914 | 50.83% |
| ADBE240920C00582500 | 2024-09-16 3:10PM EDT | 582.50 | 0.13 | 0.08 | 0.20 | -0.23 | -63.89% | 72 | 160 | 50.78% |
| ADBE240920C00585000 | 2024-09-16 3:58PM EDT | 585.00 | 0.08 | 0.05 | 0.20 | -0.32 | -80.00% | 77 | 1,130 | 52.44% |
| ADBE240920C00590000 | 2024-09-16 3:52PM EDT | 590.00 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 137 | 1,352 | 50.00% |
| ADBE240920C00595000 | 2024-09-16 3:28PM EDT | 595.00 | 0.07 | 0.05 | 0.11 | -0.23 | -76.67% | 24 | 267 | 52.25% |
| ADBE240920C00600000 | 2024-09-16 3:59PM EDT | 600.00 | 0.06 | 0.05 | 0.10 | -0.16 | -72.73% | 326 | 2,561 | 54.69% |
| ADBE240920C00605000 | 2024-09-16 3:53PM EDT | 605.00 | 0.05 | 0.03 | 0.10 | -0.12 | -70.59% | 74 | 265 | 56.64% |
| ADBE240920C00610000 | 2024-09-16 3:57PM EDT | 610.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 28 | 1,440 | 58.20% |
| ADBE240920C00615000 | 2024-09-16 3:48PM EDT | 615.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 31 | 304 | 55.08% |
| ADBE240920C00620000 | 2024-09-16 3:50PM EDT | 620.00 | 0.08 | 0.00 | 0.12 | -0.02 | -20.00% | 50 | 704 | 64.06% |
| ADBE240920C00625000 | 2024-09-16 3:54PM EDT | 625.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 141 | 560 | 62.11% |
| ADBE240920C00630000 | 2024-09-16 3:53PM EDT | 630.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 310 | 1,005 | 60.94% |
| ADBE240920C00635000 | 2024-09-16 3:34PM EDT | 635.00 | 0.04 | 0.00 | 0.20 | -0.26 | -86.67% | 5 | 505 | 76.17% |
| ADBE240920C00640000 | 2024-09-16 3:40PM EDT | 640.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 95 | 855 | 67.97% |
| ADBE240920C00645000 | 2024-09-16 3:58PM EDT | 645.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 73 | 174 | 69.14% |
| ADBE240920C00650000 | 2024-09-16 3:02PM EDT | 650.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 566 | 2,475 | 69.53% |
| ADBE240920C00655000 | 2024-09-16 10:50AM EDT | 655.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 8 | 521 | 73.44% |
| ADBE240920C00660000 | 2024-09-16 10:20AM EDT | 660.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 22 | 365 | 75.78% |
| ADBE240920C00665000 | 2024-09-13 3:05PM EDT | 665.00 | 0.01 | 0.00 | 2.52 | -0.03 | -75.00% | 1 | 334 | 131.54% |
| ADBE240920C00670000 | 2024-09-16 2:13PM EDT | 670.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 19 | 407 | 84.38% |
| ADBE240920C00675000 | 2024-09-16 10:03AM EDT | 675.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 261 | 83.98% |
| ADBE240920C00680000 | 2024-09-16 11:19AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 251 | 75.00% |
| ADBE240920C00685000 | 2024-09-16 12:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 167 | 78.13% |
| ADBE240920C00690000 | 2024-09-16 3:58PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 93 | 79.69% |
| ADBE240920C00695000 | 2024-09-16 2:57PM EDT | 695.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 106 | 88.28% |
| ADBE240920C00700000 | 2024-09-16 11:09AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33 | 1,293 | 84.38% |
| ADBE240920C00705000 | 2024-09-13 9:57AM EDT | 705.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 27 | 135.25% |
| ADBE240920C00710000 | 2024-09-16 10:11AM EDT | 710.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 87.50% |
| ADBE240920C00715000 | 2024-09-16 9:30AM EDT | 715.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 34 | 96.88% |
| ADBE240920C00720000 | 2024-09-13 9:37AM EDT | 720.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 106 | 98.44% |
| ADBE240920C00725000 | 2024-09-13 12:57PM EDT | 725.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 34 | 100.00% |
| ADBE240920C00730000 | 2024-09-13 11:40AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 35 | 98.44% |
| ADBE240920C00735000 | 2024-09-09 1:29PM EDT | 735.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 14 | 82 | 101.56% |
| ADBE240920C00740000 | 2024-09-12 3:07PM EDT | 740.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 6 | 21 | 103.13% |
| ADBE240920C00745000 | 2024-09-13 10:13AM EDT | 745.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 62 | 104.69% |
| ADBE240920C00750000 | 2024-09-13 9:51AM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 246 | 100.00% |
| ADBE240920C00755000 | 2024-07-12 9:47AM EDT | 755.00 | 0.57 | 0.14 | 1.05 | 0.00 | - | 40 | 61 | 163.97% |
| ADBE240920C00760000 | 2024-09-05 9:31AM EDT | 760.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 103.13% |
| ADBE240920C00765000 | 2024-09-13 10:56AM EDT | 765.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 124 | 106.25% |
| ADBE240920C00770000 | 2024-09-13 2:17PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 48 | 106.25% |
| ADBE240920C00775000 | 2024-04-23 9:32AM EDT | 775.00 | 0.42 | 0.01 | 0.85 | 0.00 | - | 1 | 15 | 166.11% |
| ADBE240920C00780000 | 2024-09-10 1:55PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 110.94% |
| ADBE240920C00785000 | 2024-03-11 9:42AM EDT | 785.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| ADBE240920C00790000 | 2024-07-22 12:07PM EDT | 790.00 | 0.38 | 0.08 | 0.82 | 0.00 | - | 8 | 22 | 173.93% |
| ADBE240920C00795000 | 2024-06-25 3:10PM EDT | 795.00 | 0.31 | 0.00 | 0.91 | 0.00 | - | 2 | 10 | 176.37% |
| ADBE240920C00800000 | 2024-09-13 9:30AM EDT | 800.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 960 | 118.75% |
| ADBE240920C00805000 | 2024-06-28 1:26PM EDT | 805.00 | 0.44 | 0.02 | 0.97 | 0.00 | - | 2 | 6 | 182.81% |
| ADBE240920C00810000 | 2024-09-12 3:37PM EDT | 810.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 33 | 121.88% |
| ADBE240920C00815000 | 2024-09-13 9:36AM EDT | 815.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 121.88% |
| ADBE240920C00820000 | 2024-09-12 3:37PM EDT | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 125.00% |
| ADBE240920C00825000 | 2024-09-12 3:59PM EDT | 825.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 125.00% |
| ADBE240920C00830000 | 2024-09-12 3:57PM EDT | 830.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 40 | 125.00% |
| ADBE240920C00840000 | 2024-07-26 12:16PM EDT | 840.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 22 | 188.28% |
| ADBE240920C00860000 | 2024-07-11 2:44PM EDT | 860.00 | 0.36 | 0.01 | 0.83 | 0.00 | - | 23 | 33 | 201.66% |
| ADBE240920C00880000 | 2024-07-29 11:25AM EDT | 880.00 | 0.05 | 0.01 | 0.67 | 0.00 | - | 11 | 69 | 204.30% |
| ADBE240920C00900000 | 2024-09-12 3:42PM EDT | 900.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 146.88% |
| ADBE240920C00920000 | 2024-09-12 3:59PM EDT | 920.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 674 | 153.13% |
| ADBE240920C00940000 | 2024-09-13 3:59PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 471 | 156.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00230000 | 2024-09-04 3:05PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 30 | 234.38% |
| ADBE240920P00240000 | 2024-09-13 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 54 | 225.00% |
| ADBE240920P00250000 | 2024-09-12 3:56PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 118 | 212.50% |
| ADBE240920P00260000 | 2024-07-12 10:03AM EDT | 260.00 | 0.84 | 0.00 | 0.90 | 0.00 | - | 1 | 37 | 293.16% |
| ADBE240920P00270000 | 2024-09-16 3:06PM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 290 | 218.75% |
| ADBE240920P00275000 | 2024-08-22 1:51PM EDT | 275.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 150 | 212.50% |
| ADBE240920P00280000 | 2024-08-22 3:07PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 44 | 207.03% |
| ADBE240920P00285000 | 2024-08-22 1:52PM EDT | 285.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 140 | 201.56% |
| ADBE240920P00290000 | 2024-08-30 10:37AM EDT | 290.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 111 | 181.25% |
| ADBE240920P00295000 | 2024-08-22 1:52PM EDT | 295.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 190.63% |
| ADBE240920P00300000 | 2024-09-11 10:27AM EDT | 300.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 195 | 153.13% |
| ADBE240920P00305000 | 2024-08-09 11:44AM EDT | 305.00 | 0.30 | 0.01 | 0.69 | 0.00 | - | 3 | 3 | 223.73% |
| ADBE240920P00310000 | 2024-09-11 1:03PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 85 | 164.84% |
| ADBE240920P00315000 | 2024-06-14 9:52AM EDT | 315.00 | 0.32 | 0.00 | 1.18 | 0.00 | - | 1 | 14 | 227.34% |
| ADBE240920P00320000 | 2024-08-09 2:47PM EDT | 320.00 | 0.29 | 0.00 | 0.72 | 0.00 | - | 10 | 30 | 206.25% |
| ADBE240920P00325000 | 2024-08-05 9:54AM EDT | 325.00 | 3.44 | 0.01 | 0.72 | 0.00 | - | 1 | 3 | 200.78% |
| ADBE240920P00330000 | 2024-09-13 11:12AM EDT | 330.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 34 | 64 | 235.55% |
| ADBE240920P00335000 | 2024-07-09 9:46AM EDT | 335.00 | 0.57 | 0.03 | 1.39 | 0.00 | - | 1 | 8 | 208.20% |
| ADBE240920P00340000 | 2024-09-13 12:01PM EDT | 340.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 10 | 51 | 222.17% |
| ADBE240920P00345000 | 2024-09-13 12:01PM EDT | 345.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 11 | 44 | 232.76% |
| ADBE240920P00350000 | 2024-09-16 10:37AM EDT | 350.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 895 | 132.81% |
| ADBE240920P00355000 | 2024-09-11 2:44PM EDT | 355.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 2 | 63 | 219.09% |
| ADBE240920P00360000 | 2024-09-16 3:18PM EDT | 360.00 | 0.08 | 0.00 | 1.31 | +0.07 | +700.00% | 1 | 39 | 175.98% |
| ADBE240920P00365000 | 2024-09-13 3:24PM EDT | 365.00 | 0.03 | 0.00 | 1.19 | 0.00 | - | 7 | 87 | 167.77% |
| ADBE240920P00370000 | 2024-09-16 9:43AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 27 | 68 | 111.72% |
| ADBE240920P00375000 | 2024-09-13 3:10PM EDT | 375.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 107.81% |
| ADBE240920P00380000 | 2024-09-12 3:21PM EDT | 380.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 10 | 866 | 133.79% |
| ADBE240920P00385000 | 2024-09-04 3:14PM EDT | 385.00 | 0.34 | 0.00 | 0.56 | 0.00 | - | 1 | 120 | 130.47% |
| ADBE240920P00390000 | 2024-09-13 12:19PM EDT | 390.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 417 | 115.82% |
| ADBE240920P00395000 | 2024-09-13 12:20PM EDT | 395.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 20 | 129 | 113.87% |
| ADBE240920P00400000 | 2024-09-16 3:36PM EDT | 400.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 66 | 563 | 81.25% |
| ADBE240920P00405000 | 2024-09-13 3:25PM EDT | 405.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 416 | 100.98% |
| ADBE240920P00410000 | 2024-09-13 12:19PM EDT | 410.00 | 0.04 | 0.00 | 2.52 | -0.01 | -20.00% | 1 | 467 | 136.57% |
| ADBE240920P00415000 | 2024-09-13 12:40PM EDT | 415.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 4 | 307 | 115.53% |
| ADBE240920P00420000 | 2024-09-16 2:19PM EDT | 420.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 25 | 1,173 | 78.52% |
| ADBE240920P00425000 | 2024-09-13 3:57PM EDT | 425.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 1 | 203 | 116.55% |
| ADBE240920P00430000 | 2024-09-16 3:47PM EDT | 430.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 80 | 567 | 69.14% |
| ADBE240920P00435000 | 2024-09-16 1:37PM EDT | 435.00 | 0.05 | 0.00 | 2.80 | -0.03 | -37.50% | 8 | 496 | 110.86% |
| ADBE240920P00440000 | 2024-09-16 12:04PM EDT | 440.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 23 | 771 | 58.59% |
| ADBE240920P00445000 | 2024-09-16 3:56PM EDT | 445.00 | 0.06 | 0.01 | 0.10 | -0.06 | -50.00% | 15 | 259 | 59.77% |
| ADBE240920P00450000 | 2024-09-16 3:57PM EDT | 450.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 370 | 1,971 | 58.20% |
| ADBE240920P00455000 | 2024-09-16 3:38PM EDT | 455.00 | 0.06 | 0.03 | 4.35 | -0.03 | -33.33% | 22 | 422 | 98.68% |
| ADBE240920P00460000 | 2024-09-16 3:59PM EDT | 460.00 | 0.08 | 0.06 | 0.22 | -0.03 | -27.27% | 95 | 426 | 54.69% |
| ADBE240920P00465000 | 2024-09-16 12:02PM EDT | 465.00 | 0.06 | 0.05 | 0.97 | -0.07 | -53.85% | 15 | 417 | 62.33% |
| ADBE240920P00470000 | 2024-09-16 3:58PM EDT | 470.00 | 0.09 | 0.04 | 0.34 | -0.08 | -47.06% | 74 | 819 | 53.42% |
| ADBE240920P00475000 | 2024-09-16 3:59PM EDT | 475.00 | 0.17 | 0.09 | 0.23 | +0.02 | +13.33% | 169 | 996 | 45.70% |
| ADBE240920P00480000 | 2024-09-16 3:59PM EDT | 480.00 | 0.23 | 0.20 | 0.45 | +0.03 | +15.00% | 289 | 1,348 | 46.68% |
| ADBE240920P00485000 | 2024-09-16 3:59PM EDT | 485.00 | 0.35 | 0.23 | 0.45 | +0.11 | +45.83% | 94 | 308 | 41.90% |
| ADBE240920P00490000 | 2024-09-16 3:59PM EDT | 490.00 | 0.53 | 0.46 | 0.62 | +0.21 | +65.62% | 795 | 934 | 39.75% |
| ADBE240920P00495000 | 2024-09-16 3:59PM EDT | 495.00 | 0.70 | 0.62 | 0.78 | +0.23 | +48.94% | 206 | 507 | 36.65% |
| ADBE240920P00500000 | 2024-09-16 3:59PM EDT | 500.00 | 1.10 | 1.10 | 1.17 | +0.51 | +86.44% | 1,281 | 1,719 | 35.06% |
| ADBE240920P00505000 | 2024-09-16 3:59PM EDT | 505.00 | 1.75 | 1.54 | 2.00 | +0.96 | +121.52% | 334 | 505 | 35.23% |
| ADBE240920P00510000 | 2024-09-16 3:59PM EDT | 510.00 | 2.70 | 2.37 | 2.87 | +1.60 | +145.45% | 1,080 | 1,066 | 33.46% |
| ADBE240920P00515000 | 2024-09-16 3:59PM EDT | 515.00 | 4.02 | 4.00 | 4.20 | +2.61 | +185.11% | 846 | 586 | 32.22% |
| ADBE240920P00520000 | 2024-09-16 3:59PM EDT | 520.00 | 6.05 | 5.80 | 6.50 | +3.74 | +161.90% | 1,046 | 1,692 | 33.23% |
| ADBE240920P00525000 | 2024-09-16 3:59PM EDT | 525.00 | 8.55 | 8.10 | 9.00 | +5.28 | +161.47% | 811 | 818 | 32.56% |
| ADBE240920P00527500 | 2024-09-16 3:57PM EDT | 527.50 | 9.74 | 9.50 | 10.50 | +5.71 | +141.69% | 355 | 173 | 32.42% |
| ADBE240920P00530000 | 2024-09-16 3:59PM EDT | 530.00 | 11.82 | 11.20 | 12.05 | +6.92 | +141.22% | 1,084 | 1,361 | 31.85% |
| ADBE240920P00532500 | 2024-09-16 3:58PM EDT | 532.50 | 13.00 | 11.70 | 14.55 | +7.50 | +136.36% | 122 | 271 | 35.69% |
| ADBE240920P00535000 | 2024-09-16 3:57PM EDT | 535.00 | 14.38 | 14.60 | 16.75 | +7.78 | +117.88% | 237 | 642 | 37.70% |
| ADBE240920P00537500 | 2024-09-16 3:57PM EDT | 537.50 | 16.38 | 16.05 | 18.60 | +8.35 | +103.99% | 218 | 319 | 37.29% |
| ADBE240920P00540000 | 2024-09-16 3:57PM EDT | 540.00 | 18.55 | 17.50 | 20.15 | +9.23 | +99.03% | 129 | 461 | 34.11% |
| ADBE240920P00542500 | 2024-09-16 10:39AM EDT | 542.50 | 13.01 | 19.60 | 22.80 | +2.07 | +18.92% | 3 | 31 | 38.09% |
| ADBE240920P00545000 | 2024-09-16 3:59PM EDT | 545.00 | 24.00 | 23.20 | 25.20 | +13.07 | +119.58% | 40 | 240 | 40.16% |
| ADBE240920P00547500 | 2024-09-16 3:23PM EDT | 547.50 | 21.45 | 25.35 | 28.35 | +7.78 | +56.91% | 2 | 67 | 47.83% |
| ADBE240920P00550000 | 2024-09-16 3:51PM EDT | 550.00 | 26.45 | 27.55 | 30.80 | +12.15 | +84.97% | 73 | 681 | 50.28% |
| ADBE240920P00552500 | 2024-09-16 3:24PM EDT | 552.50 | 26.52 | 29.35 | 33.45 | +9.52 | +56.00% | 1 | 568 | 54.19% |
| ADBE240920P00555000 | 2024-09-16 12:15PM EDT | 555.00 | 31.00 | 31.90 | 35.75 | +11.07 | +55.54% | 10 | 601 | 55.37% |
| ADBE240920P00557500 | 2024-09-16 12:07PM EDT | 557.50 | 27.98 | 34.15 | 38.35 | +6.87 | +32.54% | 2 | 84 | 58.83% |
| ADBE240920P00560000 | 2024-09-16 3:31PM EDT | 560.00 | 34.50 | 36.90 | 39.70 | +12.02 | +53.47% | 30 | 721 | 50.78% |
| ADBE240920P00562500 | 2024-09-13 2:36PM EDT | 562.50 | 28.46 | 38.55 | 42.55 | 0.00 | - | - | 28 | 56.79% |
| ADBE240920P00565000 | 2024-09-16 2:17PM EDT | 565.00 | 43.15 | 41.30 | 45.80 | +15.12 | +53.94% | 5 | 429 | 66.14% |
| ADBE240920P00567500 | 2024-09-16 3:12PM EDT | 567.50 | 43.37 | 43.35 | 48.00 | +9.05 | +26.37% | 2 | 21 | 65.92% |
| ADBE240920P00570000 | 2024-09-16 3:34PM EDT | 570.00 | 45.00 | 46.35 | 50.75 | +12.70 | +39.32% | 42 | 571 | 70.65% |
| ADBE240920P00572500 | 2024-09-16 3:12PM EDT | 572.50 | 48.24 | 48.35 | 53.25 | +13.74 | +39.83% | 3 | 54 | 73.07% |
| ADBE240920P00575000 | 2024-09-16 3:21PM EDT | 575.00 | 48.00 | 51.15 | 55.60 | +11.90 | +32.96% | 13 | 395 | 74.02% |
| ADBE240920P00577500 | 2024-09-13 3:46PM EDT | 577.50 | 39.80 | 53.30 | 59.75 | 0.00 | - | - | 84 | 55.86% |
| ADBE240920P00580000 | 2024-09-16 3:22PM EDT | 580.00 | 53.60 | 55.80 | 60.75 | +10.60 | +24.65% | 14 | 406 | 80.15% |
| ADBE240920P00582500 | 2024-09-16 2:00PM EDT | 582.50 | 54.50 | 58.45 | 63.10 | +10.72 | +24.49% | 3 | 75 | 80.95% |
| ADBE240920P00585000 | 2024-09-13 3:57PM EDT | 585.00 | 45.85 | 60.80 | 67.25 | 0.00 | - | 104 | 132 | 61.47% |
| ADBE240920P00590000 | 2024-09-16 3:31PM EDT | 590.00 | 64.35 | 65.95 | 70.75 | +11.93 | +22.76% | 4 | 133 | 89.21% |
| ADBE240920P00595000 | 2024-09-13 3:43PM EDT | 595.00 | 57.42 | 70.85 | 75.75 | 0.00 | - | 9 | 47 | 93.59% |
| ADBE240920P00600000 | 2024-09-13 3:37PM EDT | 600.00 | 76.00 | 74.30 | 80.75 | +13.93 | +22.44% | 1 | 31 | 97.89% |
| ADBE240920P00605000 | 2024-09-13 9:42AM EDT | 605.00 | 78.40 | 80.85 | 85.75 | 0.00 | - | 8 | 13 | 102.10% |
| ADBE240920P00610000 | 2024-09-13 11:24AM EDT | 610.00 | 75.99 | 84.35 | 90.60 | 0.00 | - | 25 | 50 | 104.49% |
| ADBE240920P00615000 | 2024-09-10 1:41PM EDT | 615.00 | 50.95 | 90.95 | 95.75 | 0.00 | - | 1 | 1 | 110.30% |
| ADBE240920P00620000 | 2024-09-12 3:37PM EDT | 620.00 | 45.14 | 94.30 | 100.75 | 0.00 | - | 6 | 2 | 114.31% |
| ADBE240920P00625000 | 2024-09-10 3:25PM EDT | 625.00 | 56.21 | 100.85 | 105.75 | 0.00 | - | 2 | 1 | 118.24% |
| ADBE240920P00630000 | 2024-09-12 3:48PM EDT | 630.00 | 51.24 | 106.00 | 110.75 | 0.00 | - | 13 | 1 | 122.10% |
| ADBE240920P00635000 | 2024-09-13 3:30PM EDT | 635.00 | 98.70 | 110.80 | 118.00 | 0.00 | - | 20 | 7 | 104.57% |
| ADBE240920P00640000 | 2024-07-23 2:35PM EDT | 640.00 | 92.48 | 83.40 | 85.45 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240920P00645000 | 2024-09-12 3:56PM EDT | 645.00 | 63.89 | 120.85 | 128.00 | 0.00 | - | 2 | 2 | 111.72% |
| ADBE240920P00650000 | 2024-09-16 9:38AM EDT | 650.00 | 114.27 | 126.05 | 130.75 | +1.90 | +1.69% | 1 | 2 | 137.01% |
| ADBE240920P00655000 | 2024-09-13 3:44PM EDT | 655.00 | 117.39 | 130.80 | 138.00 | 0.00 | - | 5 | 0 | 117.63% |
| ADBE240920P00660000 | 2024-07-16 12:57PM EDT | 660.00 | 95.50 | 104.45 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00665000 | 2024-09-13 3:39PM EDT | 665.00 | 127.42 | 140.80 | 148.00 | 0.00 | - | 3 | 0 | 123.88% |
| ADBE240920P00670000 | 2024-09-13 3:39PM EDT | 670.00 | 132.44 | 145.80 | 150.75 | 0.00 | - | 4 | 0 | 151.10% |
| ADBE240920P00675000 | 2024-09-13 3:39PM EDT | 675.00 | 137.40 | 151.00 | 155.75 | 0.00 | - | 10 | 0 | 154.49% |
| ADBE240920P00680000 | 2024-09-13 3:39PM EDT | 680.00 | 142.42 | 154.35 | 160.95 | 0.00 | - | 12 | 0 | 160.74% |
| ADBE240920P00685000 | 2023-12-15 11:52AM EDT | 685.00 | 111.22 | 101.25 | 103.50 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 690.00 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 293.04% |
| ADBE240920P00695000 | 2024-03-07 4:47PM EDT | 695.00 | 147.50 | 206.60 | 213.15 | 0.00 | - | 4 | 0 | 399.68% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 700.00 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 250.04% |
| ADBE240920P00705000 | 2024-04-24 3:47PM EDT | 705.00 | 227.84 | 227.60 | 234.10 | 0.00 | - | 1 | 0 | 464.42% |
| ADBE240920P00710000 | 2024-06-05 2:58PM EDT | 710.00 | 252.74 | 128.80 | 134.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00715000 | 2024-05-31 3:45PM EDT | 715.00 | 275.17 | 155.00 | 164.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 720.00 | 236.70 | 182.00 | 191.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00725000 | 2023-11-29 12:31PM EDT | 725.00 | 121.85 | 131.70 | 135.55 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE240920P00730000 | 2024-05-07 12:42PM EDT | 730.00 | 234.61 | 267.55 | 273.95 | 0.00 | - | 5 | 0 | 560.11% |
| ADBE240920P00735000 | 2024-05-07 1:06PM EDT | 735.00 | 239.20 | 274.90 | 278.95 | 0.00 | - | - | 0 | 570.31% |
| ADBE240920P00740000 | 2024-08-26 3:55PM EDT | 740.00 | 181.05 | 216.00 | 220.70 | 0.00 | - | 1 | 0 | 194.48% |
| ADBE240920P00745000 | 2024-08-29 9:31AM EDT | 745.00 | 175.00 | 219.00 | 225.75 | 0.00 | - | - | 0 | 198.24% |
| ADBE240920P00750000 | 2024-05-07 3:30PM EDT | 750.00 | 256.08 | 287.55 | 293.95 | 0.00 | - | - | 0 | 578.13% |
| ADBE240920P00755000 | 2024-08-29 11:44AM EDT | 755.00 | 179.80 | 229.35 | 235.75 | 0.00 | - | 1 | 0 | 203.96% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 760.00 | 153.75 | 148.00 | 153.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00765000 | 2024-08-29 10:47AM EDT | 765.00 | 190.90 | 240.90 | 245.75 | 0.00 | - | - | 0 | 209.57% |
| ADBE240920P00790000 | 2024-09-11 9:31AM EDT | 790.00 | 222.45 | 265.80 | 270.75 | 0.00 | - | - | - | 223.14% |
| ADBE240920P00795000 | 2024-09-11 9:31AM EDT | 795.00 | 227.45 | 269.00 | 276.40 | 0.00 | - | - | - | 236.87% |
| ADBE240920P00800000 | 2024-07-23 2:35PM EDT | 800.00 | 251.67 | 241.00 | 243.85 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240920P00860000 | 2024-08-26 3:50PM EDT | 860.00 | 302.95 | 335.80 | 340.75 | 0.00 | - | 1 | 0 | 258.11% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 900.00 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00920000 | 2023-12-12 3:45PM EDT | 920.00 | 289.29 | 319.80 | 326.80 | 0.00 | - | - | 0 | 0.00% |
