Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.523,26 +194,71 (+0,77%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231020C00165000 | 2023-08-25 3:33PM EDT | 165.00 | 361.50 | 345.25 | 351.50 | 0.00 | - | 5 | 5 | 278.22% |
| ADBE231020C00170000 | 2023-09-01 2:32PM EDT | 170.00 | 390.00 | 335.50 | 344.70 | 0.00 | - | 1 | 1 | 178.13% |
| ADBE231020C00185000 | 2023-08-31 3:50PM EDT | 185.00 | 376.65 | 320.50 | 329.55 | 0.00 | - | - | 1 | 157.03% |
| ADBE231020C00190000 | 2023-07-17 3:38PM EDT | 190.00 | 333.64 | 323.05 | 330.90 | 0.00 | - | - | 1 | 287.88% |
| ADBE231020C00195000 | 2023-03-13 10:07AM EDT | 195.00 | 140.70 | 179.05 | 183.45 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00200000 | 2023-06-27 12:00PM EDT | 200.00 | 289.25 | 311.50 | 320.35 | 0.00 | - | 1 | 1 | 264.14% |
| ADBE231020C00210000 | 2023-03-30 10:09AM EDT | 210.00 | 176.83 | 172.55 | 175.35 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231020C00230000 | 2023-03-23 2:48PM EDT | 230.00 | 145.50 | 152.75 | 157.10 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00240000 | 2023-09-01 11:29AM EDT | 240.00 | 324.27 | 266.00 | 275.15 | 0.00 | - | 2 | 6 | 145.90% |
| ADBE231020C00250000 | 2023-09-01 11:29AM EDT | 250.00 | 314.29 | 256.25 | 265.25 | 0.00 | - | 2 | 7 | 143.41% |
| ADBE231020C00270000 | 2023-05-12 9:38AM EDT | 270.00 | 81.00 | 187.85 | 192.25 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00275000 | 2023-06-28 3:21PM EDT | 275.00 | 211.15 | 253.05 | 261.95 | 0.00 | - | 1 | 4 | 275.72% |
| ADBE231020C00280000 | 2023-09-08 2:51PM EDT | 280.00 | 282.30 | 226.20 | 235.75 | 0.00 | - | 2 | 11 | 127.34% |
| ADBE231020C00285000 | 2023-06-13 10:19AM EDT | 285.00 | 196.25 | 230.00 | 235.30 | 0.00 | - | 1 | 3 | 187.30% |
| ADBE231020C00290000 | 2023-05-01 10:29AM EDT | 290.00 | 99.05 | 133.15 | 134.85 | 0.00 | - | 2 | 11 | 0.00% |
| ADBE231020C00295000 | 2023-05-31 2:43PM EDT | 295.00 | 134.15 | 195.25 | 204.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE231020C00300000 | 2023-07-19 9:48AM EDT | 300.00 | 240.96 | 207.00 | 215.45 | 0.00 | - | 5 | 14 | 118.38% |
| ADBE231020C00305000 | 2023-08-17 10:57AM EDT | 305.00 | 212.45 | 222.05 | 227.75 | 0.00 | - | 1 | 19 | 229.41% |
| ADBE231020C00310000 | 2023-09-01 3:55PM EDT | 310.00 | 255.80 | 196.00 | 205.30 | 0.00 | - | 1 | 22 | 101.98% |
| ADBE231020C00315000 | 2023-06-28 3:22PM EDT | 315.00 | 174.31 | 213.95 | 222.70 | 0.00 | - | 2 | 0 | 232.50% |
| ADBE231020C00320000 | 2023-07-19 12:08PM EDT | 320.00 | 219.03 | 189.55 | 193.95 | 0.00 | - | 19 | 30 | 112.43% |
| ADBE231020C00325000 | 2023-09-27 1:50PM EDT | 325.00 | 180.56 | 181.45 | 190.50 | 0.00 | - | 1 | 24 | 99.02% |
| ADBE231020C00330000 | 2023-07-05 9:30AM EDT | 330.00 | 157.83 | 194.00 | 201.60 | 0.00 | - | 1 | 50 | 194.92% |
| ADBE231020C00335000 | 2023-07-24 3:52PM EDT | 335.00 | 193.15 | 195.20 | 201.45 | 0.00 | - | 1 | 20 | 211.12% |
| ADBE231020C00340000 | 2023-09-29 9:35AM EDT | 340.00 | 169.52 | 166.00 | 174.40 | +3.47 | +2.09% | 1 | 259 | 74.51% |
| ADBE231020C00345000 | 2023-08-18 2:32PM EDT | 345.00 | 167.25 | 183.20 | 187.45 | 0.00 | - | 1 | 356 | 189.99% |
| ADBE231020C00350000 | 2023-09-28 3:50PM EDT | 350.00 | 156.15 | 156.55 | 165.45 | 0.00 | - | 4 | 96 | 85.11% |
| ADBE231020C00355000 | 2023-08-22 3:22PM EDT | 355.00 | 170.00 | 156.55 | 163.45 | 0.00 | - | 2 | 59 | 114.60% |
| ADBE231020C00360000 | 2023-09-21 1:56PM EDT | 360.00 | 159.88 | 146.25 | 155.20 | 0.00 | - | 1 | 132 | 75.76% |
| ADBE231020C00365000 | 2023-09-25 3:33PM EDT | 365.00 | 148.50 | 142.20 | 151.00 | 0.00 | - | 1 | 81 | 83.52% |
| ADBE231020C00370000 | 2023-09-15 1:35PM EDT | 370.00 | 157.32 | 136.10 | 145.55 | 0.00 | - | 2 | 327 | 72.00% |
| ADBE231020C00375000 | 2023-09-26 3:48PM EDT | 375.00 | 131.42 | 131.40 | 140.30 | 0.00 | - | 2 | 191 | 69.73% |
| ADBE231020C00380000 | 2023-09-29 11:25AM EDT | 380.00 | 136.97 | 127.00 | 135.90 | +12.52 | +10.06% | 1 | 153 | 73.68% |
| ADBE231020C00385000 | 2023-09-13 11:19AM EDT | 385.00 | 169.12 | 121.50 | 130.80 | 0.00 | - | 1 | 1,542 | 68.01% |
| ADBE231020C00390000 | 2023-09-26 9:59AM EDT | 390.00 | 116.40 | 116.95 | 125.80 | 0.00 | - | 2 | 97 | 67.55% |
| ADBE231020C00395000 | 2023-09-26 2:00PM EDT | 395.00 | 110.48 | 111.80 | 121.00 | 0.00 | - | 1 | 186 | 65.12% |
| ADBE231020C00400000 | 2023-09-27 12:34PM EDT | 400.00 | 105.44 | 107.10 | 116.00 | 0.00 | - | 1 | 230 | 63.75% |
| ADBE231020C00405000 | 2023-09-29 2:36PM EDT | 405.00 | 105.13 | 103.00 | 111.00 | +5.56 | +5.58% | 6 | 152 | 64.42% |
| ADBE231020C00410000 | 2023-09-29 10:17AM EDT | 410.00 | 108.62 | 97.00 | 106.20 | +6.62 | +6.49% | 2 | 207 | 58.80% |
| ADBE231020C00415000 | 2023-09-27 11:37AM EDT | 415.00 | 91.61 | 94.25 | 98.10 | 0.00 | - | 5 | 105 | 52.81% |
| ADBE231020C00420000 | 2023-09-28 10:40AM EDT | 420.00 | 86.15 | 89.15 | 94.15 | 0.00 | - | 1 | 671 | 53.88% |
| ADBE231020C00425000 | 2023-09-26 9:31AM EDT | 425.00 | 85.25 | 84.90 | 89.35 | 0.00 | - | 1 | 196 | 54.27% |
| ADBE231020C00430000 | 2023-09-15 2:07PM EDT | 430.00 | 83.08 | 80.30 | 83.55 | -14.32 | -14.70% | 1 | 208 | 50.37% |
| ADBE231020C00435000 | 2023-09-29 11:14AM EDT | 435.00 | 81.60 | 75.15 | 78.30 | +9.19 | +12.69% | 1 | 272 | 54.76% |
| ADBE231020C00440000 | 2023-09-26 9:53AM EDT | 440.00 | 69.00 | 70.60 | 73.60 | 0.00 | - | 1 | 153 | 53.16% |
| ADBE231020C00445000 | 2023-09-22 1:31PM EDT | 445.00 | 71.32 | 66.70 | 68.55 | -2.68 | -3.62% | 2 | 134 | 49.99% |
| ADBE231020C00450000 | 2023-09-29 9:54AM EDT | 450.00 | 64.32 | 61.90 | 63.80 | +6.32 | +10.90% | 1 | 401 | 48.03% |
| ADBE231020C00455000 | 2023-09-25 1:37PM EDT | 455.00 | 59.90 | 57.05 | 59.40 | 0.00 | - | 5 | 173 | 47.24% |
| ADBE231020C00460000 | 2023-09-29 3:43PM EDT | 460.00 | 52.85 | 52.20 | 54.65 | +2.95 | +5.91% | 2 | 175 | 45.01% |
| ADBE231020C00465000 | 2023-09-29 11:48AM EDT | 465.00 | 51.19 | 48.00 | 50.00 | +4.93 | +10.66% | 1 | 183 | 43.00% |
| ADBE231020C00470000 | 2023-09-29 11:08AM EDT | 470.00 | 48.90 | 43.55 | 45.50 | +9.00 | +22.56% | 1 | 284 | 41.30% |
| ADBE231020C00475000 | 2023-09-29 2:20PM EDT | 475.00 | 38.32 | 38.55 | 40.75 | +0.46 | +1.22% | 2 | 212 | 38.70% |
| ADBE231020C00480000 | 2023-09-29 3:10PM EDT | 480.00 | 35.39 | 35.30 | 36.45 | +0.74 | +2.14% | 6 | 274 | 37.20% |
| ADBE231020C00485000 | 2023-09-28 12:18PM EDT | 485.00 | 30.75 | 30.90 | 32.45 | 0.00 | - | 1 | 6 | 36.17% |
| ADBE231020C00490000 | 2023-09-29 2:09PM EDT | 490.00 | 26.87 | 27.60 | 28.85 | +2.32 | +9.45% | 24 | 322 | 35.73% |
| ADBE231020C00495000 | 2023-09-29 2:25PM EDT | 495.00 | 24.55 | 24.35 | 24.75 | +2.90 | +13.39% | 24 | 23 | 33.75% |
| ADBE231020C00500000 | 2023-09-29 3:53PM EDT | 500.00 | 21.65 | 20.95 | 21.40 | +3.10 | +16.71% | 78 | 554 | 33.05% |
| ADBE231020C00505000 | 2023-09-29 3:52PM EDT | 505.00 | 18.15 | 17.90 | 18.30 | +2.65 | +17.10% | 68 | 251 | 32.40% |
| ADBE231020C00510000 | 2023-09-29 3:57PM EDT | 510.00 | 15.50 | 15.10 | 15.45 | +2.42 | +18.50% | 77 | 323 | 31.77% |
| ADBE231020C00515000 | 2023-09-29 2:06PM EDT | 515.00 | 12.70 | 12.55 | 12.80 | +1.95 | +18.14% | 192 | 337 | 31.03% |
| ADBE231020C00520000 | 2023-09-29 3:57PM EDT | 520.00 | 10.57 | 10.30 | 10.75 | +1.41 | +15.39% | 284 | 1,217 | 31.00% |
| ADBE231020C00525000 | 2023-09-29 3:59PM EDT | 525.00 | 8.53 | 8.35 | 8.65 | +1.44 | +20.31% | 166 | 653 | 30.31% |
| ADBE231020C00530000 | 2023-09-29 3:51PM EDT | 530.00 | 7.08 | 6.65 | 6.90 | +1.28 | +22.07% | 113 | 1,417 | 29.82% |
| ADBE231020C00532500 | 2023-09-29 10:18AM EDT | 532.50 | 6.05 | 5.95 | 6.20 | +0.53 | +9.60% | 23 | 66 | 29.77% |
| ADBE231020C00535000 | 2023-09-29 2:56PM EDT | 535.00 | 5.37 | 5.30 | 5.50 | +0.66 | +14.01% | 40 | 487 | 29.58% |
| ADBE231020C00537500 | 2023-09-29 11:33AM EDT | 537.50 | 5.41 | 4.65 | 4.90 | +1.24 | +29.74% | 10 | 132 | 29.50% |
| ADBE231020C00540000 | 2023-09-29 3:52PM EDT | 540.00 | 4.50 | 4.15 | 4.35 | +1.08 | +31.58% | 77 | 706 | 29.42% |
| ADBE231020C00542500 | 2023-09-29 1:46PM EDT | 542.50 | 3.67 | 3.60 | 3.95 | +0.20 | +5.76% | 27 | 86 | 29.63% |
| ADBE231020C00545000 | 2023-09-29 3:59PM EDT | 545.00 | 3.32 | 3.20 | 3.40 | +0.65 | +24.34% | 48 | 640 | 29.27% |
| ADBE231020C00547500 | 2023-09-29 2:50PM EDT | 547.50 | 2.89 | 2.82 | 3.05 | +0.37 | +14.68% | 14 | 124 | 29.40% |
| ADBE231020C00550000 | 2023-09-29 3:58PM EDT | 550.00 | 2.57 | 2.48 | 2.77 | +0.49 | +23.56% | 114 | 1,238 | 29.65% |
| ADBE231020C00552500 | 2023-09-29 2:17PM EDT | 552.50 | 2.08 | 2.16 | 2.31 | +0.20 | +10.64% | 4 | 82 | 29.13% |
| ADBE231020C00555000 | 2023-09-29 3:52PM EDT | 555.00 | 2.05 | 1.91 | 2.03 | +0.10 | +5.13% | 25 | 627 | 29.13% |
| ADBE231020C00560000 | 2023-09-29 3:50PM EDT | 560.00 | 1.49 | 1.46 | 1.58 | +0.22 | +17.32% | 59 | 929 | 29.25% |
| ADBE231020C00565000 | 2023-09-29 3:50PM EDT | 565.00 | 1.15 | 1.12 | 1.24 | +0.15 | +15.00% | 34 | 466 | 29.47% |
| ADBE231020C00570000 | 2023-09-29 3:44PM EDT | 570.00 | 0.87 | 0.87 | 0.97 | +0.11 | +14.47% | 121 | 819 | 29.69% |
| ADBE231020C00575000 | 2023-09-29 3:49PM EDT | 575.00 | 0.73 | 0.67 | 0.87 | +0.12 | +19.67% | 166 | 3,428 | 30.77% |
| ADBE231020C00580000 | 2023-09-29 3:13PM EDT | 580.00 | 0.55 | 0.50 | 0.65 | +0.06 | +12.24% | 284 | 976 | 30.71% |
| ADBE231020C00585000 | 2023-09-29 10:02AM EDT | 585.00 | 0.58 | 0.38 | 0.49 | +0.18 | +45.00% | 5 | 290 | 30.75% |
| ADBE231020C00590000 | 2023-09-29 3:29PM EDT | 590.00 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 55 | 1,044 | 31.23% |
| ADBE231020C00595000 | 2023-09-29 3:37PM EDT | 595.00 | 0.28 | 0.23 | 0.33 | 0.00 | - | 10 | 482 | 31.74% |
| ADBE231020C00600000 | 2023-09-29 3:58PM EDT | 600.00 | 0.22 | 0.17 | 0.24 | +0.02 | +10.00% | 128 | 1,717 | 31.64% |
| ADBE231020C00605000 | 2023-09-29 3:37PM EDT | 605.00 | 0.18 | 0.14 | 0.24 | +0.01 | +5.88% | 7 | 230 | 33.01% |
| ADBE231020C00610000 | 2023-09-29 3:58PM EDT | 610.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 7 | 361 | 33.69% |
| ADBE231020C00615000 | 2023-09-29 2:18PM EDT | 615.00 | 0.14 | 0.09 | 0.18 | -0.01 | -6.67% | 7 | 178 | 34.33% |
| ADBE231020C00620000 | 2023-09-29 3:50PM EDT | 620.00 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 37 | 425 | 33.11% |
| ADBE231020C00625000 | 2023-09-29 2:59PM EDT | 625.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 32 | 154 | 33.89% |
| ADBE231020C00630000 | 2023-09-29 2:59PM EDT | 630.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 6 | 604 | 34.57% |
| ADBE231020C00635000 | 2023-09-27 12:59PM EDT | 635.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 84 | 41.43% |
| ADBE231020C00640000 | 2023-09-29 1:40PM EDT | 640.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 19 | 202 | 37.70% |
| ADBE231020C00645000 | 2023-09-29 3:01PM EDT | 645.00 | 0.06 | 0.02 | 0.26 | -0.01 | -14.29% | 2 | 83 | 43.70% |
| ADBE231020C00650000 | 2023-09-29 10:32AM EDT | 650.00 | 0.11 | 0.01 | 0.23 | +0.01 | +10.00% | 2 | 599 | 44.19% |
| ADBE231020C00655000 | 2023-09-22 10:07AM EDT | 655.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 45.90% |
| ADBE231020C00660000 | 2023-09-29 3:01PM EDT | 660.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 4 | 154 | 41.11% |
| ADBE231020C00665000 | 2023-09-26 12:33PM EDT | 665.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 5 | 23 | 48.49% |
| ADBE231020C00670000 | 2023-09-22 9:35AM EDT | 670.00 | 0.10 | 0.01 | 0.09 | +0.03 | +42.86% | 1 | 136 | 43.75% |
| ADBE231020C00675000 | 2023-09-26 12:33PM EDT | 675.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 51 | 50.54% |
| ADBE231020C00680000 | 2023-09-20 1:42PM EDT | 680.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 51.66% |
| ADBE231020C00685000 | 2023-09-21 3:28PM EDT | 685.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 28 | 52.78% |
| ADBE231020C00690000 | 2023-09-20 3:29PM EDT | 690.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 79 | 125 | 53.37% |
| ADBE231020C00695000 | 2023-09-27 11:08AM EDT | 695.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 50.68% |
| ADBE231020C00700000 | 2023-09-29 10:33AM EDT | 700.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 217 | 51.71% |
| ADBE231020C00705000 | 2023-09-25 11:06AM EDT | 705.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 51.95% |
| ADBE231020C00710000 | 2023-09-29 3:40PM EDT | 710.00 | 0.03 | 0.00 | 0.23 | -0.04 | -57.14% | 100 | 130 | 53.22% |
| ADBE231020C00715000 | 2023-09-22 10:04AM EDT | 715.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 54.20% |
| ADBE231020C00720000 | 2023-09-15 12:49PM EDT | 720.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 31 | 42 | 55.18% |
| ADBE231020C00725000 | 2023-09-15 9:40AM EDT | 725.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 10 | 27 | 56.15% |
| ADBE231020C00730000 | 2023-09-26 3:13PM EDT | 730.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 24 | 50.20% |
| ADBE231020C00735000 | 2023-09-12 10:30AM EDT | 735.00 | 0.33 | 0.00 | 0.21 | 0.00 | - | - | 1 | 57.52% |
| ADBE231020C00740000 | 2023-09-20 9:58AM EDT | 740.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 147 | 55.66% |
| ADBE231020C00745000 | 2023-09-18 1:38PM EDT | 745.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 47 | 48 | 59.96% |
| ADBE231020C00750000 | 2023-09-15 11:20AM EDT | 750.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 11 | 20 | 60.84% |
| ADBE231020C00755000 | 2023-08-08 10:10AM EDT | 755.00 | 0.50 | 0.39 | 0.50 | 0.00 | - | 86 | 74 | 72.46% |
| ADBE231020C00760000 | 2023-09-15 9:37AM EDT | 760.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 26 | 61.82% |
| ADBE231020C00765000 | 2023-08-10 9:43AM EDT | 765.00 | 0.30 | 0.18 | 0.35 | 0.00 | - | 4 | 6 | 69.82% |
| ADBE231020C00770000 | 2023-09-29 12:06PM EDT | 770.00 | 0.01 | 0.00 | 0.21 | -0.38 | -97.44% | 20 | 11 | 63.87% |
| ADBE231020C00780000 | 2023-09-08 3:58PM EDT | 780.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 1 | 19 | 66.21% |
| ADBE231020C00785000 | 2023-09-06 11:45AM EDT | 785.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.26% |
| ADBE231020C00790000 | 2023-08-31 9:48AM EDT | 790.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.23% |
| ADBE231020C00795000 | 2023-08-31 9:48AM EDT | 795.00 | 0.01 | 0.00 | 0.14 | -0.19 | -95.00% | 25 | 21 | 65.63% |
| ADBE231020C00800000 | 2023-09-05 11:22AM EDT | 800.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 69.73% |
| ADBE231020C00805000 | 2023-09-08 1:20PM EDT | 805.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 3 | 16 | 70.90% |
| ADBE231020C00810000 | 2023-09-13 10:49AM EDT | 810.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 27 | 71.68% |
| ADBE231020C00815000 | 2023-09-14 3:22PM EDT | 815.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 7 | 14 | 71.88% |
| ADBE231020C00820000 | 2023-09-14 3:27PM EDT | 820.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 73.34% |
| ADBE231020C00825000 | 2023-09-14 1:58PM EDT | 825.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 784 | 61.72% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231020P00165000 | 2023-08-10 1:43PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 174.02% |
| ADBE231020P00170000 | 2023-06-16 9:38AM EDT | 170.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 165.04% |
| ADBE231020P00175000 | 2023-07-13 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 161.72% |
| ADBE231020P00180000 | 2023-08-24 1:11PM EDT | 180.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 19 | 160.55% |
| ADBE231020P00185000 | 2023-06-20 9:34AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| ADBE231020P00190000 | 2023-09-12 1:34PM EDT | 190.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 151.17% |
| ADBE231020P00195000 | 2023-06-13 10:06AM EDT | 195.00 | 0.67 | 0.01 | 0.18 | 0.00 | - | 6 | 71 | 145.31% |
| ADBE231020P00200000 | 2023-09-06 1:11PM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 133.20% |
| ADBE231020P00210000 | 2023-09-15 12:12PM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 167 | 122.66% |
| ADBE231020P00220000 | 2023-09-12 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 95 | 116.41% |
| ADBE231020P00230000 | 2023-08-25 1:22PM EDT | 230.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 170 | 124.02% |
| ADBE231020P00240000 | 2023-09-12 1:54PM EDT | 240.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 6 | 29 | 118.16% |
| ADBE231020P00250000 | 2023-09-21 2:44PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 220 | 92.97% |
| ADBE231020P00260000 | 2023-09-21 3:36PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 88.28% |
| ADBE231020P00265000 | 2023-09-08 10:37AM EDT | 265.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 8 | 12 | 103.13% |
| ADBE231020P00270000 | 2023-09-08 10:42AM EDT | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 249 | 83.59% |
| ADBE231020P00275000 | 2023-09-18 11:34AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 135 | 81.25% |
| ADBE231020P00280000 | 2023-09-18 11:28AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 260 | 82.42% |
| ADBE231020P00285000 | 2023-09-08 10:34AM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 76.56% |
| ADBE231020P00290000 | 2023-09-25 10:45AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 379 | 74.22% |
| ADBE231020P00295000 | 2023-09-08 10:33AM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 72.66% |
| ADBE231020P00300000 | 2023-09-29 12:38PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 644 | 70.31% |
| ADBE231020P00305000 | 2023-09-20 3:47PM EDT | 305.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 67.97% |
| ADBE231020P00310000 | 2023-09-28 9:57AM EDT | 310.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 558 | 70.31% |
| ADBE231020P00315000 | 2023-09-22 9:30AM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 866 | 64.06% |
| ADBE231020P00320000 | 2023-09-28 3:58PM EDT | 320.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 649 | 63.67% |
| ADBE231020P00325000 | 2023-09-29 12:38PM EDT | 325.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 704 | 61.72% |
| ADBE231020P00330000 | 2023-09-27 3:09PM EDT | 330.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 1,940 | 62.11% |
| ADBE231020P00335000 | 2023-09-27 3:38PM EDT | 335.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 10 | 844 | 60.16% |
| ADBE231020P00340000 | 2023-09-27 3:09PM EDT | 340.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 693 | 58.01% |
| ADBE231020P00345000 | 2023-09-29 3:18PM EDT | 345.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 14 | 672 | 57.62% |
| ADBE231020P00350000 | 2023-09-29 3:10PM EDT | 350.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 5 | 433 | 56.84% |
| ADBE231020P00355000 | 2023-09-29 3:10PM EDT | 355.00 | 0.06 | 0.01 | 0.22 | -0.03 | -33.33% | 179 | 890 | 59.96% |
| ADBE231020P00360000 | 2023-09-29 3:09PM EDT | 360.00 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 2 | 483 | 54.69% |
| ADBE231020P00365000 | 2023-09-27 12:40PM EDT | 365.00 | 0.14 | 0.00 | 0.36 | 0.00 | - | 5 | 218 | 58.79% |
| ADBE231020P00370000 | 2023-09-29 12:51PM EDT | 370.00 | 0.09 | 0.05 | 0.14 | -0.11 | -55.00% | 6 | 331 | 52.54% |
| ADBE231020P00375000 | 2023-09-29 12:52PM EDT | 375.00 | 0.10 | 0.05 | 0.17 | -0.07 | -41.18% | 60 | 205 | 51.37% |
| ADBE231020P00380000 | 2023-09-20 10:39AM EDT | 380.00 | 0.11 | 0.05 | 0.23 | +0.03 | +37.50% | 1 | 218 | 50.78% |
| ADBE231020P00385000 | 2023-09-26 12:19PM EDT | 385.00 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 258 | 49.22% |
| ADBE231020P00390000 | 2023-09-25 3:30PM EDT | 390.00 | 0.22 | 0.05 | 0.33 | 0.00 | - | 3 | 275 | 52.39% |
| ADBE231020P00395000 | 2023-09-29 3:48PM EDT | 395.00 | 0.14 | 0.08 | 0.27 | -0.21 | -60.00% | 20 | 265 | 48.78% |
| ADBE231020P00400000 | 2023-09-29 9:53AM EDT | 400.00 | 0.19 | 0.14 | 0.23 | -0.06 | -24.00% | 1 | 485 | 45.65% |
| ADBE231020P00405000 | 2023-09-29 12:51PM EDT | 405.00 | 0.23 | 0.17 | 0.26 | +0.06 | +35.29% | 13 | 208 | 44.34% |
| ADBE231020P00410000 | 2023-09-28 3:13PM EDT | 410.00 | 0.41 | 0.21 | 0.31 | 0.00 | - | 32 | 171 | 43.36% |
| ADBE231020P00415000 | 2023-09-29 3:48PM EDT | 415.00 | 0.31 | 0.26 | 0.36 | -0.25 | -44.64% | 20 | 178 | 42.19% |
| ADBE231020P00420000 | 2023-09-29 9:33AM EDT | 420.00 | 0.33 | 0.33 | 0.42 | -0.17 | -34.00% | 12 | 463 | 41.07% |
| ADBE231020P00425000 | 2023-09-29 12:53PM EDT | 425.00 | 0.40 | 0.41 | 0.50 | -0.42 | -51.22% | 104 | 259 | 40.06% |
| ADBE231020P00430000 | 2023-09-29 11:01AM EDT | 430.00 | 0.54 | 0.50 | 0.59 | -0.38 | -41.30% | 102 | 308 | 38.99% |
| ADBE231020P00435000 | 2023-09-29 3:39PM EDT | 435.00 | 0.63 | 0.62 | 0.71 | -0.36 | -36.36% | 8 | 349 | 38.04% |
| ADBE231020P00440000 | 2023-09-29 3:49PM EDT | 440.00 | 0.87 | 0.77 | 0.86 | -0.25 | -22.32% | 33 | 361 | 37.15% |
| ADBE231020P00445000 | 2023-09-29 3:40PM EDT | 445.00 | 0.97 | 0.96 | 1.04 | -0.41 | -29.71% | 10 | 179 | 36.23% |
| ADBE231020P00450000 | 2023-09-29 3:53PM EDT | 450.00 | 1.31 | 1.19 | 1.30 | -0.48 | -26.82% | 49 | 1,099 | 35.60% |
| ADBE231020P00455000 | 2023-09-29 1:29PM EDT | 455.00 | 1.61 | 1.48 | 1.57 | -0.42 | -20.69% | 7 | 235 | 34.68% |
| ADBE231020P00460000 | 2023-09-29 3:44PM EDT | 460.00 | 1.89 | 1.83 | 1.93 | -0.58 | -23.48% | 40 | 297 | 33.94% |
| ADBE231020P00465000 | 2023-09-29 3:52PM EDT | 465.00 | 2.22 | 2.26 | 2.39 | -1.12 | -33.53% | 40 | 532 | 33.28% |
| ADBE231020P00470000 | 2023-09-29 3:41PM EDT | 470.00 | 3.01 | 2.81 | 3.05 | -1.09 | -26.59% | 58 | 1,507 | 33.00% |
| ADBE231020P00475000 | 2023-09-29 3:45PM EDT | 475.00 | 3.75 | 3.30 | 3.65 | -0.78 | -17.22% | 31 | 754 | 32.07% |
| ADBE231020P00480000 | 2023-09-29 3:50PM EDT | 480.00 | 4.31 | 4.20 | 4.50 | -1.44 | -25.04% | 56 | 922 | 31.52% |
| ADBE231020P00485000 | 2023-09-29 3:57PM EDT | 485.00 | 5.50 | 5.20 | 5.55 | -1.30 | -19.12% | 63 | 349 | 31.07% |
| ADBE231020P00490000 | 2023-09-29 3:59PM EDT | 490.00 | 6.62 | 6.50 | 6.70 | -1.57 | -19.17% | 177 | 811 | 30.39% |
| ADBE231020P00495000 | 2023-09-29 3:54PM EDT | 495.00 | 7.95 | 7.85 | 8.15 | -2.60 | -24.64% | 83 | 609 | 29.94% |
| ADBE231020P00500000 | 2023-09-29 3:56PM EDT | 500.00 | 9.95 | 9.50 | 9.80 | -2.52 | -20.21% | 128 | 1,135 | 29.41% |
| ADBE231020P00505000 | 2023-09-29 3:57PM EDT | 505.00 | 11.45 | 11.35 | 11.80 | -2.25 | -16.42% | 47 | 537 | 29.08% |
| ADBE231020P00510000 | 2023-09-29 3:59PM EDT | 510.00 | 13.76 | 13.50 | 14.00 | -2.39 | -14.80% | 60 | 653 | 28.60% |
| ADBE231020P00515000 | 2023-09-29 3:35PM EDT | 515.00 | 16.63 | 16.00 | 16.40 | -3.07 | -15.58% | 77 | 434 | 27.95% |
| ADBE231020P00520000 | 2023-09-29 3:17PM EDT | 520.00 | 19.00 | 18.65 | 19.15 | -2.84 | -13.00% | 60 | 589 | 27.41% |
| ADBE231020P00525000 | 2023-09-29 3:11PM EDT | 525.00 | 22.55 | 21.80 | 22.30 | -1.45 | -6.04% | 29 | 635 | 27.11% |
| ADBE231020P00530000 | 2023-09-29 3:20PM EDT | 530.00 | 25.30 | 25.00 | 25.65 | -4.05 | -13.80% | 43 | 872 | 26.63% |
| ADBE231020P00532500 | 2023-09-29 11:42AM EDT | 532.50 | 25.65 | 26.50 | 27.90 | -8.35 | -24.56% | 4 | 43 | 27.57% |
| ADBE231020P00535000 | 2023-09-27 1:13PM EDT | 535.00 | 34.12 | 28.45 | 29.55 | 0.00 | - | 1 | 714 | 26.88% |
| ADBE231020P00537500 | 2023-09-22 1:38PM EDT | 537.50 | 28.65 | 30.15 | 32.25 | 0.00 | - | - | 43 | 28.85% |
| ADBE231020P00540000 | 2023-09-29 1:48PM EDT | 540.00 | 33.41 | 32.35 | 33.60 | -3.15 | -8.62% | 2 | 855 | 27.00% |
| ADBE231020P00542500 | 2023-09-21 11:13AM EDT | 542.50 | 29.50 | 34.40 | 36.20 | 0.00 | - | - | 23 | 28.61% |
| ADBE231020P00545000 | 2023-09-28 11:50AM EDT | 545.00 | 39.39 | 36.00 | 38.20 | 0.00 | - | 1 | 673 | 28.33% |
| ADBE231020P00547500 | 2023-09-20 2:34PM EDT | 547.50 | 15.50 | 38.45 | 40.40 | 0.00 | - | - | 15 | 28.57% |
| ADBE231020P00550000 | 2023-09-29 9:59AM EDT | 550.00 | 38.30 | 40.75 | 42.05 | -12.41 | -24.47% | 4 | 895 | 26.62% |
| ADBE231020P00552500 | 2023-09-20 2:41PM EDT | 552.50 | 18.00 | 42.75 | 44.55 | 0.00 | - | - | 37 | 27.72% |
| ADBE231020P00555000 | 2023-09-28 11:57AM EDT | 555.00 | 46.07 | 45.10 | 46.95 | -2.56 | -5.26% | 1 | 250 | 28.39% |
| ADBE231020P00560000 | 2023-09-28 2:32PM EDT | 560.00 | 55.50 | 49.90 | 51.45 | 0.00 | - | 1 | 271 | 28.13% |
| ADBE231020P00565000 | 2023-09-26 10:43AM EDT | 565.00 | 59.00 | 54.30 | 56.45 | 0.00 | - | 1 | 139 | 30.09% |
| ADBE231020P00570000 | 2023-09-26 9:50AM EDT | 570.00 | 64.00 | 59.05 | 61.30 | 0.00 | - | 1 | 67 | 31.14% |
| ADBE231020P00575000 | 2023-09-15 9:38AM EDT | 575.00 | 44.88 | 63.75 | 66.55 | 0.00 | - | 1 | 0 | 34.45% |
| ADBE231020P00580000 | 2023-09-27 3:03PM EDT | 580.00 | 74.50 | 68.80 | 72.10 | 0.00 | - | 515 | 182 | 39.21% |
| ADBE231020P00585000 | 2023-09-18 11:14AM EDT | 585.00 | 57.35 | 73.15 | 77.50 | 0.00 | - | 2 | 0 | 43.05% |
| ADBE231020P00590000 | 2023-09-27 2:41PM EDT | 590.00 | 86.52 | 78.10 | 81.85 | 0.00 | - | 1 | 0 | 41.64% |
| ADBE231020P00595000 | 2023-09-18 2:57PM EDT | 595.00 | 64.09 | 82.45 | 87.25 | 0.00 | - | 338 | 0 | 45.60% |
| ADBE231020P00600000 | 2023-09-21 9:47AM EDT | 600.00 | 76.89 | 87.60 | 92.25 | 0.00 | - | 2 | 0 | 47.42% |
| ADBE231020P00605000 | 2023-09-20 3:17PM EDT | 605.00 | 62.73 | 92.10 | 98.10 | 0.00 | - | 22 | 0 | 53.42% |
| ADBE231020P00610000 | 2023-09-20 3:32PM EDT | 610.00 | 68.98 | 95.25 | 104.05 | 0.00 | - | 179 | 0 | 59.43% |
| ADBE231020P00615000 | 2023-09-21 9:46AM EDT | 615.00 | 91.18 | 100.30 | 109.10 | 0.00 | - | 2 | 0 | 61.53% |
| ADBE231020P00620000 | 2023-09-12 3:17PM EDT | 620.00 | 80.50 | 105.00 | 113.95 | 0.00 | - | 2 | 0 | 62.74% |
| ADBE231020P00625000 | 2023-09-28 3:34PM EDT | 625.00 | 119.83 | 110.00 | 118.85 | 0.00 | - | 2 | 2 | 64.12% |
| ADBE231020P00630000 | 2023-09-28 3:34PM EDT | 630.00 | 124.85 | 115.75 | 124.95 | 0.00 | - | 2 | 0 | 70.60% |
| ADBE231020P00635000 | 2023-09-11 10:43AM EDT | 635.00 | 79.05 | 121.00 | 130.00 | 0.00 | - | - | 0 | 72.63% |
| ADBE231020P00640000 | 2023-09-14 3:00PM EDT | 640.00 | 88.40 | 125.20 | 134.30 | 0.00 | - | 3 | 0 | 71.44% |
| ADBE231020P00645000 | 2023-09-14 3:00PM EDT | 645.00 | 93.09 | 131.00 | 139.95 | 0.00 | - | 2 | 0 | 76.00% |
| ADBE231020P00650000 | 2023-09-13 9:44AM EDT | 650.00 | 95.75 | 135.30 | 144.90 | 0.00 | - | 5 | 0 | 77.53% |
| ADBE231020P00655000 | 2023-09-13 11:29AM EDT | 655.00 | 102.20 | 140.20 | 149.00 | 0.00 | - | 1 | 0 | 75.17% |
| ADBE231020P00660000 | 2023-09-11 3:35PM EDT | 660.00 | 95.35 | 145.55 | 154.65 | 0.00 | - | 2 | 0 | 79.83% |
| ADBE231020P00665000 | 2023-09-15 2:36PM EDT | 665.00 | 138.60 | 150.95 | 159.65 | 0.00 | - | 8 | 0 | 81.49% |
| ADBE231020P00670000 | 2023-09-15 2:36PM EDT | 670.00 | 143.62 | 155.20 | 164.05 | 0.00 | - | - | 0 | 80.29% |
| ADBE231020P00680000 | 2023-09-15 2:36PM EDT | 680.00 | 153.95 | 166.00 | 175.00 | 0.00 | - | 15 | 0 | 55.10% |
| ADBE231020P00685000 | 2023-09-15 2:36PM EDT | 685.00 | 158.97 | 170.45 | 179.35 | 0.00 | - | 22 | 0 | 86.47% |
| ADBE231020P00690000 | 2023-09-05 2:11PM EDT | 690.00 | 124.88 | 175.25 | 184.05 | 0.00 | - | 105 | 0 | 86.51% |
| ADBE231020P00700000 | 2023-07-05 11:12AM EDT | 700.00 | 212.30 | 163.00 | 170.40 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE231020P00710000 | 2023-07-12 2:23PM EDT | 710.00 | 203.07 | 197.00 | 203.80 | 0.00 | - | - | 0 | 59.72% |
| ADBE231020P00735000 | 2023-09-21 9:47AM EDT | 735.00 | 211.75 | 220.75 | 229.75 | 0.00 | - | - | 0 | 59.96% |
| ADBE231020P00740000 | 2023-09-18 11:12AM EDT | 740.00 | 211.83 | 225.10 | 234.45 | 0.00 | - | - | 0 | 103.03% |
| ADBE231020P00745000 | 2023-09-18 11:11AM EDT | 745.00 | 217.05 | 230.45 | 239.55 | 0.00 | - | - | 0 | 104.93% |
| ADBE231020P00750000 | 2023-09-18 11:09AM EDT | 750.00 | 221.27 | 235.65 | 244.75 | 0.00 | - | - | 0 | 60.25% |
| ADBE231020P00755000 | 2023-09-18 11:21AM EDT | 755.00 | 225.43 | 240.10 | 249.00 | 0.00 | - | - | 0 | 104.57% |
| ADBE231020P00760000 | 2023-09-18 11:07AM EDT | 760.00 | 231.13 | 245.75 | 254.65 | 0.00 | - | - | 0 | 62.11% |
| ADBE231020P00765000 | 2023-09-20 3:29PM EDT | 765.00 | 223.30 | 250.00 | 258.75 | 0.00 | - | - | 0 | 105.68% |
| ADBE231020P00770000 | 2023-09-20 3:18PM EDT | 770.00 | 228.16 | 255.00 | 263.85 | 0.00 | - | 87 | 0 | 107.56% |
| ADBE231020P00775000 | 2023-09-18 2:57PM EDT | 775.00 | 243.97 | 260.10 | 269.20 | 0.00 | - | 80 | 0 | 110.89% |
| ADBE231020P00780000 | 2023-09-18 11:25AM EDT | 780.00 | 249.73 | 265.45 | 274.45 | 0.00 | - | 4 | 0 | 113.59% |
| ADBE231020P00785000 | 2023-09-20 10:48AM EDT | 785.00 | 236.10 | 270.45 | 279.45 | 0.00 | - | 4 | 0 | 114.85% |
| ADBE231020P00790000 | 2023-09-08 3:47PM EDT | 790.00 | 230.88 | 275.40 | 284.30 | 0.00 | - | 62 | 0 | 115.23% |
| ADBE231020P00810000 | 2023-09-08 3:31PM EDT | 810.00 | 251.35 | 295.25 | 304.15 | 0.00 | - | 4 | 0 | 119.20% |
| ADBE231020P00815000 | 2023-09-13 11:47AM EDT | 815.00 | 262.49 | 300.40 | 309.30 | 0.00 | - | 2 | 0 | 121.29% |
| ADBE231020P00820000 | 2023-09-08 3:35PM EDT | 820.00 | 261.25 | 305.75 | 314.85 | 0.00 | - | 44 | 0 | 77.64% |
| ADBE231020P00825000 | 2023-09-22 9:47AM EDT | 825.00 | 311.30 | 310.80 | 319.90 | 0.00 | - | - | 0 | 80.47% |
