Deutsche Märkte öffnen in 8 Stunden 39 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
361,71-12,51 (-3,34%)
Börsenschluss: 04:00PM EDT
362,20 +0,49 (+0,14%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240119C001400002023-02-24 12:47PM EDT140.00189.88226.35232.300.00-1081.39%
ADBE240119C001450002023-02-06 11:15AM EDT145.00239.90207.25211.700.00-250.00%
ADBE240119C001550002023-02-02 12:37PM EDT155.00248.90195.75200.350.00--10.00%
ADBE240119C001650002022-10-03 11:05AM EDT165.00135.10162.60165.650.00--10.00%
ADBE240119C001700002022-12-27 4:37PM EDT170.00179.70204.05208.050.00-11981.59%
ADBE240119C001750002022-10-20 11:38AM EDT175.00151.31170.40174.350.00--30.00%
ADBE240119C001800002023-03-01 12:00PM EDT180.00155.25189.75194.700.00-4069.01%
ADBE240119C001850002023-03-01 3:39PM EDT185.00150.60185.10190.000.00-434067.46%
ADBE240119C001900002023-03-16 9:44AM EDT190.00166.20180.65185.200.00-4066.03%
ADBE240119C001950002023-03-16 9:43AM EDT195.00161.50175.95180.800.00-21464.76%
ADBE240119C002000002023-03-16 9:43AM EDT200.00157.25171.15176.400.00-3063.39%
ADBE240119C002100002023-03-22 9:57AM EDT210.00177.05163.25167.05+28.45+19.15%15661.65%
ADBE240119C002200002023-03-08 12:39PM EDT220.00143.15154.50158.100.00-13259.45%
ADBE240119C002300002023-03-09 11:05AM EDT230.00137.30145.30149.400.00-23257.06%
ADBE240119C002400002023-03-06 4:10PM EDT240.00126.60137.05141.100.00-2055.57%
ADBE240119C002500002023-03-21 11:14AM EDT250.00134.00129.10132.850.00-43354.17%
ADBE240119C002600002023-03-16 12:00PM EDT260.00112.95121.15124.350.00-13352.48%
ADBE240119C002700002023-03-20 2:57PM EDT270.00115.50113.20116.650.00-12551.13%
ADBE240119C002800002023-03-21 11:09AM EDT280.00108.67104.95108.600.00-52951.19%
ADBE240119C002900002023-03-17 2:43PM EDT290.0094.9497.50101.450.00-1050.16%
ADBE240119C003000002023-03-21 1:41PM EDT300.0096.5090.4593.750.00-515148.44%
ADBE240119C003100002023-03-22 11:53AM EDT310.0091.9083.3586.95+6.45+7.55%3047.41%
ADBE240119C003200002023-03-21 3:18PM EDT320.0085.1276.6080.200.00-1219846.26%
ADBE240119C003300002023-03-22 9:41AM EDT330.0082.5070.1073.50+1.50+1.85%120444.99%
ADBE240119C003400002023-03-22 10:01AM EDT340.0074.0063.9567.30+8.00+12.12%124943.96%
ADBE240119C003500002023-03-22 12:51PM EDT350.0063.7558.1061.30-4.31-6.33%681642.91%
ADBE240119C003600002023-03-22 12:51PM EDT360.0057.8252.5055.95-3.38-5.52%8042.18%
ADBE240119C003700002023-03-22 3:01PM EDT370.0052.4047.3049.80-4.00-7.09%734840.65%
ADBE240119C003800002023-03-22 9:51AM EDT380.0051.2242.3544.05+7.07+16.01%1137539.23%
ADBE240119C003900002023-03-22 9:49AM EDT390.0045.9537.8039.90+3.93+9.35%160538.83%
ADBE240119C004000002023-03-22 3:53PM EDT400.0035.0033.4535.70-5.00-12.50%49038.18%
ADBE240119C004100002023-03-22 3:24PM EDT410.0033.7529.8531.35-3.25-8.78%7037.21%
ADBE240119C004200002023-03-22 1:25PM EDT420.0030.7026.4027.90-0.05-0.16%74,23936.72%
ADBE240119C004300002023-03-22 3:32PM EDT430.0026.0023.1024.40-1.29-4.73%113,86635.98%
ADBE240119C004400002023-03-22 3:39PM EDT440.0022.2220.3021.40-1.08-4.64%41,16735.43%
ADBE240119C004500002023-03-22 3:11PM EDT450.0019.8017.7018.70-1.95-8.97%270034.92%
ADBE240119C004600002023-03-22 3:48PM EDT460.0016.7515.3516.40-0.35-2.05%744634.55%
ADBE240119C004700002023-03-21 3:40PM EDT470.0017.8013.4014.750.00-855634.60%
ADBE240119C004800002023-03-22 9:32AM EDT480.0015.5011.6012.25+2.60+20.16%182433.63%
ADBE240119C004900002023-03-21 3:10PM EDT490.0012.3510.0010.600.00-634833.29%
ADBE240119C004950002023-03-21 12:05PM EDT495.0010.659.309.950.00-1033.24%
ADBE240119C005000002023-03-22 3:30PM EDT500.0010.058.659.25-1.90-15.90%6033.10%
ADBE240119C005050002023-03-21 11:45AM EDT505.009.008.058.500.00-118632.84%
ADBE240119C005100002023-03-21 1:56PM EDT510.008.707.408.200.00-6033.09%
ADBE240119C005150002023-03-21 11:45AM EDT515.007.756.857.450.00-25332.74%
ADBE240119C005200002023-03-21 11:45AM EDT520.007.206.357.050.00-111832.80%
ADBE240119C005250002023-03-22 1:38PM EDT525.007.305.906.70+0.60+8.96%14932.90%
ADBE240119C005300002023-03-21 11:45AM EDT530.006.205.306.050.00-1032.54%
ADBE240119C005400002023-03-22 3:55PM EDT540.005.004.755.10-0.35-6.54%1032.17%
ADBE240119C005500002023-03-22 3:35PM EDT550.004.723.904.45-0.33-6.53%3032.11%
ADBE240119C005600002023-03-22 1:37PM EDT560.004.353.353.80+0.20+4.82%17231.90%
ADBE240119C005700002023-03-22 10:16AM EDT570.003.952.913.35+0.44+12.54%1031.93%
ADBE240119C005800002023-03-21 12:55PM EDT580.003.002.412.930.00-213731.92%
ADBE240119C005900002023-03-20 1:19PM EDT590.002.452.062.540.00-6031.85%
ADBE240119C006000002023-03-22 10:01AM EDT600.002.621.652.44+0.17+6.94%24032.42%
ADBE240119C006100002023-03-21 2:48PM EDT610.002.051.392.100.00-18432.30%
ADBE240119C006200002023-03-08 2:55PM EDT620.000.991.002.010.00-24532.81%
ADBE240119C006300002023-03-20 11:22AM EDT630.001.361.181.850.00-6616933.07%
ADBE240119C006400002023-03-22 12:31PM EDT640.001.380.671.50+0.06+4.55%2232632.61%
ADBE240119C006500002023-03-22 10:17AM EDT650.001.250.471.25-0.05-3.85%8032.33%
ADBE240119C006600002023-03-22 10:17AM EDT660.001.100.681.48+0.50+83.33%10033.91%
ADBE240119C006700002023-02-28 3:57PM EDT670.000.420.541.320.00-13833.95%
ADBE240119C006800002023-02-28 3:57PM EDT680.000.350.411.180.00-16634.00%
ADBE240119C006900002023-02-21 3:42PM EDT690.000.580.351.070.00-14834.12%
ADBE240119C007000002023-03-14 3:55PM EDT700.000.370.210.960.00-823234.17%
ADBE240119C007100002023-03-15 9:55AM EDT710.000.640.140.87+0.35+120.69%51434.28%
ADBE240119C007200002023-02-24 3:04PM EDT720.000.260.120.790.00-13134.39%
ADBE240119C007300002023-03-21 3:31PM EDT730.000.460.150.720.00-31,34034.51%
ADBE240119C007400002023-02-24 10:45AM EDT740.000.220.050.660.00-45134.66%
ADBE240119C007500002023-03-14 9:35AM EDT750.000.320.040.610.00-27734.83%
ADBE240119C007600002023-01-30 3:01PM EDT760.000.360.070.360.00-22333.12%
ADBE240119C007700002023-01-30 3:00PM EDT770.000.350.070.340.00-23133.37%
ADBE240119C007800002023-02-13 3:47PM EDT780.000.380.100.600.00-24936.28%
ADBE240119C007900002023-02-02 3:23PM EDT790.000.400.080.380.00-22434.79%
ADBE240119C008000002023-03-20 3:48PM EDT800.000.200.070.450.00-214235.96%
ADBE240119C008200002023-03-16 1:48PM EDT820.000.130.060.420.00-2036.60%
ADBE240119C008400002023-03-17 2:56PM EDT840.000.140.050.370.00-51036.94%
ADBE240119C008600002023-03-06 3:31PM EDT860.000.150.040.340.00-24637.45%
ADBE240119C008800002023-03-17 2:56PM EDT880.000.100.030.200.00-530136.18%
ADBE240119C009000002023-03-10 4:39PM EDT900.000.200.030.310.00-1010938.70%
ADBE240119C009200002023-02-06 10:42AM EDT920.000.050.020.290.00-108039.21%
ADBE240119C009400002023-02-06 3:33PM EDT940.000.120.030.290.00-229839.97%
ADBE240119C009600002023-02-07 11:40AM EDT960.000.120.030.330.00-24941.28%
ADBE240119C009800002023-02-03 2:36PM EDT980.000.180.030.280.00-109341.28%
ADBE240119C010000002023-03-17 12:32PM EDT1,000.000.040.000.400.00-3043.65%
ADBE240119C010200002023-03-02 3:57PM EDT1,020.000.080.000.330.00-27543.43%
ADBE240119C010400002023-03-20 3:51PM EDT1,040.000.080.040.220.00-5871942.31%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240119P001400002023-03-21 9:33AM EDT140.000.710.510.860.00-54051.76%
ADBE240119P001450002023-03-20 3:48PM EDT145.000.870.451.250.00-22553.16%
ADBE240119P001500002023-03-21 10:10AM EDT150.000.860.571.370.00-215052.19%
ADBE240119P001550002023-03-20 3:49PM EDT155.001.160.711.350.00-1210550.28%
ADBE240119P001600002023-03-20 3:48PM EDT160.001.340.861.640.00-41850.32%
ADBE240119P001650002023-03-16 11:57AM EDT165.001.671.021.800.00-11149.48%
ADBE240119P001700002023-03-21 9:33AM EDT170.001.631.191.970.00-18048.63%
ADBE240119P001750002023-03-20 9:30AM EDT175.002.491.392.170.00-42647.89%
ADBE240119P001800002023-03-16 12:18PM EDT180.002.251.592.330.00-54146.94%
ADBE240119P001850002023-03-20 9:30AM EDT185.002.791.802.550.00-111046.20%
ADBE240119P001900002023-03-16 12:02PM EDT190.003.002.042.780.00-1045.45%
ADBE240119P001950002023-03-16 11:57AM EDT195.003.332.303.050.00-17544.79%
ADBE240119P002000002023-03-22 9:44AM EDT200.002.852.593.35-0.95-25.00%153644.17%
ADBE240119P002100002023-03-16 10:01AM EDT210.005.103.604.050.00-130843.04%
ADBE240119P002200002023-03-22 1:31PM EDT220.004.354.654.90-0.05-1.14%952942.03%
ADBE240119P002300002023-03-16 1:46PM EDT230.006.455.555.900.00-133041.08%
ADBE240119P002400002023-03-22 1:31PM EDT240.006.256.657.05-1.70-21.38%3040.16%
ADBE240119P002500002023-03-22 3:44PM EDT250.007.757.958.35+0.20+2.65%61,06339.23%
ADBE240119P002600002023-03-22 1:42PM EDT260.008.809.209.80+0.46+5.52%653838.28%
ADBE240119P002700002023-03-22 3:01PM EDT270.0010.2510.9511.50+0.25+2.50%11037.42%
ADBE240119P002800002023-03-22 11:08AM EDT280.0012.5012.8013.40-0.05-0.40%1084936.56%
ADBE240119P002900002023-03-21 12:26PM EDT290.0014.3014.9015.450.00-109035.63%
ADBE240119P003000002023-03-22 1:37PM EDT300.0016.0717.2017.80-0.43-2.61%51,06934.76%
ADBE240119P003100002023-03-21 11:45AM EDT310.0019.3019.4020.450.00-4033.95%
ADBE240119P003200002023-03-22 3:40PM EDT320.0023.2522.7523.40+1.35+6.16%9299533.15%
ADBE240119P003300002023-03-22 3:54PM EDT330.0026.0025.9526.90+1.70+7.00%3032.56%
ADBE240119P003400002023-03-22 3:40PM EDT340.0028.7028.9030.35+0.45+1.59%1031.66%
ADBE240119P003500002023-03-22 12:26PM EDT350.0031.5033.0534.20+0.18+0.57%375030.82%
ADBE240119P003600002023-03-22 3:55PM EDT360.0037.9037.1538.60+1.87+5.19%261,41830.13%
ADBE240119P003700002023-03-22 1:12PM EDT370.0039.7041.4043.40+1.00+2.58%5029.47%
ADBE240119P003800002023-03-22 11:08AM EDT380.0043.4046.7548.10-1.85-4.09%458628.44%
ADBE240119P003900002023-03-21 1:56PM EDT390.0050.4552.0053.650.00-41027.75%
ADBE240119P004000002023-03-22 3:31PM EDT400.0055.0657.3559.60+2.04+3.85%1027.06%
ADBE240119P004100002023-03-22 10:18AM EDT410.0058.8063.1065.65-6.80-10.37%110926.13%
ADBE240119P004200002023-03-22 3:31PM EDT420.0067.0669.5072.55-10.63-13.68%216525.55%
ADBE240119P004300002023-03-20 3:16PM EDT430.0078.1576.2579.650.00-469024.81%
ADBE240119P004400002023-03-20 9:30AM EDT440.0090.4583.5587.050.00-5023.96%
ADBE240119P004500002023-03-21 10:14AM EDT450.0088.7591.5094.700.00-1036322.93%
ADBE240119P004600002023-03-20 3:00PM EDT460.00101.1199.85102.950.00-2022.12%
ADBE240119P004700002023-02-27 12:19PM EDT470.00147.30108.45111.900.00-41021.88%
ADBE240119P004800002023-03-14 11:19AM EDT480.00146.98117.25120.300.00-61220.15%
ADBE240119P004900002023-03-17 1:43PM EDT490.00132.90126.75130.700.00-2422.10%
ADBE240119P004950002023-02-24 4:38PM EDT495.00173.15131.20134.900.00-50020.82%
ADBE240119P005000002023-03-14 10:43AM EDT500.00166.38135.95140.200.00-2022.07%
ADBE240119P005050002023-02-15 11:42AM EDT505.00128.75151.70154.650.00-1036.15%
ADBE240119P005100002023-03-17 12:03PM EDT510.00157.59145.75149.650.00-1121.64%
ADBE240119P005150002023-01-09 2:18PM EDT515.00167.13137.70140.100.00-200.00%
ADBE240119P005200002023-03-16 3:14PM EDT520.00166.45155.40159.800.00-87023.02%
ADBE240119P005250002023-02-22 4:58PM EDT525.00176.55160.55164.850.00-85023.64%
ADBE240119P005300002022-12-09 4:29PM EDT530.00197.57194.40200.500.00-14056.23%
ADBE240119P005400002023-01-09 2:17PM EDT540.00192.60161.55164.850.00-200.00%
ADBE240119P005500002023-01-23 11:45AM EDT550.00187.84199.00203.100.00-2045.39%
ADBE240119P005600002022-12-09 4:15PM EDT560.00226.78223.80231.100.00-26060.12%
ADBE240119P005700002022-09-06 9:37AM EDT570.00203.350.000.000.00-100.00%
ADBE240119P005800002022-12-12 12:20PM EDT580.00242.73233.35240.800.00-2052.87%
ADBE240119P005900002023-02-23 2:00PM EDT590.00245.05223.85232.700.00-1035.90%
ADBE240119P006000002023-03-06 12:03PM EDT600.00250.07234.00241.300.00-4033.92%
ADBE240119P006100002023-03-06 3:30PM EDT610.00262.78243.50253.000.00-32038.20%
ADBE240119P006200002022-11-14 3:58PM EDT620.00275.63276.65282.200.00-2059.45%
ADBE240119P006300002022-07-13 9:35AM EDT630.00263.66186.25203.300.00-1110.00%
ADBE240119P006400002022-07-14 2:33PM EDT640.00267.42197.60199.700.00-300.00%
ADBE240119P006500002022-03-15 11:19AM EDT650.00242.50224.60232.150.00-2170.00%
ADBE240119P006600002023-01-09 2:17PM EDT660.00312.62280.85285.300.00-200.00%
ADBE240119P006700002022-06-02 12:52PM EDT670.00236.40297.65306.000.00-360.00%
ADBE240119P006800002022-06-02 3:47PM EDT680.00245.05307.00316.500.00--00.00%
ADBE240119P006900002022-06-01 9:56AM EDT690.00258.13325.40331.200.00-10040.50%
ADBE240119P007000002022-06-01 9:56AM EDT700.00267.46334.60342.950.00-10045.15%
ADBE240119P007100002022-01-24 1:17PM EDT710.00245.65263.15270.900.00-220.00%
ADBE240119P007200002021-11-23 10:32AM EDT720.00142.50189.00197.500.00--10.00%
ADBE240119P007300002022-08-12 9:30AM EDT730.00285.50330.80338.600.00-100.00%
ADBE240119P007400002022-12-13 10:37AM EDT740.00386.13391.60400.150.00-2066.31%
ADBE240119P007600002023-03-22 2:14PM EDT760.00388.26393.50403.00+71.32+22.50%4149.29%
ADBE240119P008000002022-09-14 3:41PM EDT800.00434.75507.35515.200.00-1100119.17%
ADBE240119P008200002022-09-14 3:41PM EDT820.00455.45527.55535.200.00-1500120.79%
ADBE240119P008400002022-12-13 10:37AM EDT840.00486.170.000.000.00-200.00%
ADBE240119P008800002022-09-27 10:14AM EDT880.00600.21554.15561.500.00--097.72%
ADBE240119P009000002023-02-09 10:51AM EDT900.00514.70566.10574.950.00-1092.35%
ADBE240119P009200002022-09-15 2:17PM EDT920.00612.77627.95636.550.00-40128.47%
ADBE240119P009600002023-03-20 12:39PM EDT960.00597.66593.25603.000.00-2060.26%
ADBE240119P009800002023-02-09 10:51AM EDT980.00594.70646.15654.850.00-1097.08%
ADBE240119P010000002023-02-09 10:51AM EDT1,000.00614.70666.05674.950.00-1098.18%
ADBE240119P010200002021-12-20 12:55PM EDT1,020.00474.48496.70504.050.00-160.00%
ADBE240119P010400002023-01-24 10:54AM EDT1,040.00675.70690.20695.150.00-1080.47%