Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
361,71-12,51 (-3,34%)
Börsenschluss: 04:00PM EDT
362,39 +0,68 (+0,19%)
Nachbörse: 06:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230616C001400002023-03-08 4:43PM EDT140.00207.80222.65227.050.00-1010122.64%
ADBE230616C001450002022-12-16 10:38AM EDT145.00208.10200.50203.950.00-230.00%
ADBE230616C001550002022-12-01 2:41PM EDT155.00194.50183.80187.550.00--20.00%
ADBE230616C001600002022-09-19 9:30AM EDT160.00147.000.000.000.00--10.00%
ADBE230616C001700002023-03-22 9:59AM EDT170.00207.37192.50197.45+54.97+36.07%20100.99%
ADBE230616C001750002022-12-15 1:09PM EDT175.00160.05171.70175.350.00-110.00%
ADBE230616C001800002023-01-23 2:34PM EDT180.00188.50170.15173.550.00--10.00%
ADBE230616C001850002022-11-16 2:10PM EDT185.00163.96158.30162.000.00-130.00%
ADBE230616C001950002022-10-14 10:43AM EDT195.00109.60154.30158.100.00-130.00%
ADBE230616C002000002023-03-03 10:59AM EDT200.00143.21163.80168.050.00-2087.22%
ADBE230616C002100002023-03-16 9:31AM EDT210.00139.70153.95158.500.00-24782.66%
ADBE230616C002200002023-02-03 1:35PM EDT220.00169.68125.75129.350.00-2130.00%
ADBE230616C002300002023-02-28 1:21PM EDT230.0099.69134.40139.150.00-1073.53%
ADBE230616C002400002023-03-17 9:38AM EDT240.00120.00124.75129.600.00-11069.53%
ADBE230616C002500002023-03-22 3:24PM EDT250.00123.40115.35119.65+10.30+9.11%2065.25%
ADBE230616C002600002023-03-08 2:09PM EDT260.0093.07106.05110.350.00-11462.14%
ADBE230616C002700002023-03-16 11:28AM EDT270.0086.9096.80101.000.00-1058.85%
ADBE230616C002800002023-03-17 3:59PM EDT280.0085.6087.5591.950.00-27655.78%
ADBE230616C002900002023-03-21 12:36PM EDT290.0085.3579.2083.050.00-1053.70%
ADBE230616C003000002023-03-21 12:28PM EDT300.0076.0070.6074.450.00-2741451.26%
ADBE230616C003100002023-03-21 1:45PM EDT310.0068.7262.3565.900.00-133152.16%
ADBE230616C003200002023-03-21 3:30PM EDT320.0064.4554.5557.650.00-12049.34%
ADBE230616C003300002023-03-22 2:09PM EDT330.0055.5047.0549.85-1.00-1.77%257946.87%
ADBE230616C003400002023-03-21 3:36PM EDT340.0050.0039.9042.650.00-492544.84%
ADBE230616C003500002023-03-22 3:51PM EDT350.0035.5033.4535.90-7.42-17.29%16042.90%
ADBE230616C003600002023-03-22 3:59PM EDT360.0028.2027.7028.40-8.00-22.10%2191839.23%
ADBE230616C003700002023-03-22 3:36PM EDT370.0022.8522.5523.00-7.17-23.88%89037.86%
ADBE230616C003800002023-03-22 3:59PM EDT380.0018.4517.8518.40-7.25-28.21%30299236.81%
ADBE230616C003900002023-03-22 3:23PM EDT390.0017.5013.9514.45-3.17-15.34%57035.85%
ADBE230616C004000002023-03-22 3:22PM EDT400.0013.9010.7511.20-2.60-15.76%6481235.09%
ADBE230616C004100002023-03-22 2:40PM EDT410.0011.258.108.55-0.85-7.02%5872534.45%
ADBE230616C004200002023-03-22 3:56PM EDT420.006.466.106.45-2.95-31.35%129033.93%
ADBE230616C004300002023-03-22 3:40PM EDT430.005.304.454.80-2.15-28.86%181,08533.49%
ADBE230616C004350002023-03-22 9:35AM EDT435.006.303.754.15+1.30+26.00%139033.37%
ADBE230616C004400002023-03-22 3:59PM EDT440.003.403.203.55-2.14-38.63%27033.19%
ADBE230616C004450002023-03-22 10:01AM EDT445.004.502.843.05+1.10+32.35%182933.08%
ADBE230616C004500002023-03-22 2:28PM EDT450.003.502.352.62-0.55-13.58%168333.00%
ADBE230616C004550002023-03-22 1:15PM EDT455.002.862.072.25+0.36+14.40%619132.94%
ADBE230616C004600002023-03-22 2:41PM EDT460.002.611.691.91-0.38-12.71%5032.82%
ADBE230616C004650002023-03-21 3:21PM EDT465.002.151.441.660.00-2032.89%
ADBE230616C004700002023-03-21 3:42PM EDT470.002.201.211.440.00-10032.95%
ADBE230616C004750002023-03-20 1:15PM EDT475.001.331.021.220.00-4032.87%
ADBE230616C004800002023-03-22 3:04PM EDT480.001.140.921.06-0.01-0.87%2032.96%
ADBE230616C004850002023-03-20 12:00PM EDT485.000.870.730.920.00-34533.05%
ADBE230616C004900002023-03-22 11:24AM EDT490.000.960.670.80-0.18-15.79%2033.14%
ADBE230616C004950002023-03-21 3:47PM EDT495.001.080.560.700.00-18333.28%
ADBE230616C005000002023-03-21 3:55PM EDT500.000.850.470.610.00-8033.40%
ADBE230616C005050002023-03-21 10:43AM EDT505.000.470.410.540.00-16533.59%
ADBE230616C005100002023-02-03 11:16AM EDT510.002.310.390.500.00-23134.01%
ADBE230616C005150002023-02-27 3:49PM EDT515.000.200.290.410.00-25933.79%
ADBE230616C005200002023-03-22 9:55AM EDT520.000.440.270.37+0.23+109.52%1012834.08%
ADBE230616C005250002023-02-13 12:40PM EDT525.001.190.160.280.00-89333.55%
ADBE230616C005300002023-03-13 11:59AM EDT530.000.180.170.290.00-1034.42%
ADBE230616C005400002023-03-21 3:37PM EDT540.000.240.110.230.00-1034.79%
ADBE230616C005500002023-03-22 12:20PM EDT550.000.180.070.18-0.05-21.74%216035.11%
ADBE230616C005600002023-01-26 1:24PM EDT560.000.220.000.130.00-23235.06%
ADBE230616C005700002023-03-21 10:11AM EDT570.000.120.010.120.00-3035.94%
ADBE230616C005800002023-03-22 9:42AM EDT580.000.090.000.10-0.08-47.06%11536.43%
ADBE230616C005900002023-01-31 1:32PM EDT590.000.230.010.090.00-142937.21%
ADBE230616C006000002023-03-17 1:53PM EDT600.000.010.000.080.00-119037.89%
ADBE230616C006100002023-03-21 11:32AM EDT610.000.030.000.070.00-1038.38%
ADBE230616C006200002023-01-26 1:26PM EDT620.000.070.000.080.00-27539.94%
ADBE230616C006300002023-01-18 2:18PM EDT630.000.060.000.120.00-22442.77%
ADBE230616C006400002023-02-22 11:56AM EDT640.000.100.000.060.00-10040.92%
ADBE230616C006600002023-02-17 4:50PM EDT660.000.040.000.060.00-331042.87%
ADBE230616C006800002023-03-13 11:59AM EDT680.000.030.000.050.00-2043.95%
ADBE230616C007000002023-01-10 1:04PM EDT700.000.030.000.090.00-2518148.34%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230616P001400002023-03-20 2:19PM EDT140.000.060.000.100.00-323668.56%
ADBE230616P001450002023-03-20 9:30AM EDT145.000.140.000.110.00-23166.80%
ADBE230616P001500002023-03-01 4:15PM EDT150.000.150.010.120.00-15065.43%
ADBE230616P001550002023-03-21 11:00AM EDT155.000.070.020.130.00-10064.06%
ADBE230616P001600002023-03-16 2:08PM EDT160.000.090.040.150.00-5063.28%
ADBE230616P001650002023-03-15 1:40PM EDT165.000.370.060.150.00-45061.72%
ADBE230616P001700002023-03-10 4:28PM EDT170.000.340.070.170.00-1584860.35%
ADBE230616P001750002023-03-13 12:35PM EDT175.000.420.100.210.00-25359.96%
ADBE230616P001800002023-03-20 9:50AM EDT180.000.240.120.220.00-5510358.40%
ADBE230616P001850002023-03-21 3:36PM EDT185.000.170.150.250.00-952257.42%
ADBE230616P001900002023-03-15 12:52PM EDT190.000.740.180.310.00-2056.74%
ADBE230616P001950002023-03-17 12:52PM EDT195.000.400.230.360.00-223355.96%
ADBE230616P002000002023-03-21 3:50PM EDT200.000.270.290.410.00-14055.13%
ADBE230616P002100002023-03-22 9:30AM EDT210.000.390.400.54-0.05-11.36%2053.22%
ADBE230616P002200002023-03-21 2:49PM EDT220.000.550.570.680.00-2051.37%
ADBE230616P002300002023-03-22 2:05PM EDT230.000.650.790.95-0.03-4.41%358750.00%
ADBE230616P002400002023-03-21 10:06AM EDT240.001.011.081.200.00-6048.72%
ADBE230616P002500002023-03-22 3:05PM EDT250.001.381.461.66+0.20+16.95%1253747.62%
ADBE230616P002600002023-03-22 1:34PM EDT260.001.651.952.11-0.49-22.90%11045.80%
ADBE230616P002700002023-03-22 10:22AM EDT270.001.982.562.75-0.10-4.81%165444.34%
ADBE230616P002800002023-03-22 3:09PM EDT280.003.193.303.55+0.30+10.38%1763642.88%
ADBE230616P002900002023-03-22 1:34PM EDT290.004.104.304.55+0.36+9.63%6041.44%
ADBE230616P003000002023-03-22 2:50PM EDT300.004.205.555.80-0.32-7.08%621,51340.04%
ADBE230616P003100002023-03-22 2:13PM EDT310.005.757.107.40+0.15+2.68%17038.78%
ADBE230616P003200002023-03-22 3:48PM EDT320.008.809.059.40+1.00+12.82%75037.60%
ADBE230616P003300002023-03-22 3:52PM EDT330.0011.2011.4011.80+2.43+27.71%10883036.38%
ADBE230616P003400002023-03-22 3:39PM EDT340.0013.2314.1514.75+2.33+21.38%80035.27%
ADBE230616P003500002023-03-22 3:59PM EDT350.0018.0017.7018.30+4.15+29.96%39034.24%
ADBE230616P003600002023-03-22 3:52PM EDT360.0021.0021.8522.25+2.17+11.52%7564032.90%
ADBE230616P003700002023-03-22 3:09PM EDT370.0024.5526.6026.95+3.10+14.45%44031.71%
ADBE230616P003800002023-03-22 3:48PM EDT380.0030.5532.0032.45+2.10+7.38%158030.66%
ADBE230616P003900002023-03-22 9:42AM EDT390.0029.7536.7038.55-2.03-6.39%11029.43%
ADBE230616P004000002023-03-22 2:29PM EDT400.0037.6443.3545.65+1.04+2.84%292928.69%
ADBE230616P004100002023-03-21 3:18PM EDT410.0045.2749.6053.350.00-20027.89%
ADBE230616P004200002023-03-21 3:18PM EDT420.0052.7757.3061.750.00-20027.44%
ADBE230616P004300002023-03-02 11:19AM EDT430.00103.5066.5070.100.00-31925.43%
ADBE230616P004350002023-02-24 11:13AM EDT435.00113.5170.6575.100.00-1026.66%
ADBE230616P004400002023-03-21 10:39AM EDT440.0074.9075.3579.850.00-3026.93%
ADBE230616P004450002023-03-09 3:46PM EDT445.00104.5080.3084.650.00-1127.26%
ADBE230616P004500002023-02-24 12:02PM EDT450.00130.2084.9589.700.00-1028.60%
ADBE230616P004550002023-03-01 4:53PM EDT455.00130.9689.6594.400.00-4028.27%
ADBE230616P004600002023-03-01 4:53PM EDT460.00135.9994.8599.600.00-4030.30%
ADBE230616P004650002023-03-03 12:49PM EDT465.00123.4199.70104.400.00-2030.35%
ADBE230616P004700002023-02-02 11:44AM EDT470.0076.63124.85128.700.00-2171.15%
ADBE230616P004750002023-03-17 11:10AM EDT475.00121.05109.65114.150.00-11230.86%
ADBE230616P004800002023-03-01 4:52PM EDT480.00153.97115.30119.250.00-18032.43%
ADBE230616P004850002023-01-13 3:52PM EDT485.00142.80112.35115.950.00-1200.00%
ADBE230616P004900002023-02-24 11:18AM EDT490.00169.26125.05129.450.00-4035.50%
ADBE230616P004950002023-03-09 10:52AM EDT495.00147.30130.15134.250.00-1035.21%
ADBE230616P005000002022-12-29 2:05PM EDT500.00163.75126.90131.150.00-700.00%
ADBE230616P005050002022-10-12 3:41PM EDT505.00217.82162.40165.250.00-6084.40%
ADBE230616P005100002023-03-01 3:12PM EDT510.00187.00144.90149.250.00-1037.85%
ADBE230616P005150002022-12-12 12:38PM EDT515.00179.06170.15174.050.00-42083.99%
ADBE230616P005200002023-03-22 1:51PM EDT520.00150.60155.15159.60-2.90-1.89%1041.77%
ADBE230616P005250002023-01-24 3:32PM EDT525.00164.89176.35179.750.00-1079.02%
ADBE230616P005300002023-02-23 2:45PM EDT530.00184.86164.90169.100.00-2040.08%
ADBE230616P005400002023-02-23 2:57PM EDT540.00194.88174.80179.200.00-2042.44%
ADBE230616P005500002023-01-23 11:40AM EDT550.00188.19199.45202.950.00-2080.98%
ADBE230616P005600002022-12-12 12:34PM EDT560.00224.02215.20218.950.00-2094.51%
ADBE230616P005700002023-03-21 9:40AM EDT570.00202.36204.70209.200.00-1147.00%
ADBE230616P005800002022-12-12 12:24PM EDT580.00242.87235.15238.900.00-2098.68%
ADBE230616P005900002022-12-12 12:30PM EDT590.00253.36245.15249.150.00-300100.96%
ADBE230616P006000002022-12-12 4:17PM EDT600.00263.82255.10258.800.00-220102.58%
ADBE230616P006100002022-12-12 12:28PM EDT610.00273.35265.10268.950.00-20104.66%
ADBE230616P006200002022-10-25 11:12AM EDT620.00298.56282.70285.800.00-200119.67%
ADBE230616P006400002022-06-17 11:53AM EDT640.00281.42262.85266.100.00-800.00%
ADBE230616P006800002022-04-18 12:07AM EDT680.00253.30267.75274.700.00--20.00%
ADBE230616P007000002022-10-25 11:26AM EDT700.00379.05362.85366.650.00--0134.76%