Deutsche Märkte schließen in 2 Stunden 40 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
474,09-10,19 (-2,10%)
Börsenschluss: 04:00PM EDT
478,03 +3,94 (+0,83%)
Vorbörslich: 08:50AM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Mai 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----270.000.010.00-12
-----280.000.120.00--2
-----285.000.040.00-123
-----290.000.040.00-123
-----295.000.150.00--2
-----300.000.050.00-419
174.880.00-12310.000.320.00-15
-----315.000.200.00-2121
-----320.000.270.00-23
-----325.000.520.00-22
-----330.000.490.00-12
238.040.00-14340.000.320.00-19
-----345.000.450.00-1827
-----350.000.300.00-245
-----360.000.220.00-159
-----365.000.310.00-215
-----370.000.500.00-12
-----375.000.370.00-634
-----380.000.490.00-2143
-----385.000.550.00-113
121.820.00-11390.000.690.00-329
-----395.000.560.00-228
97.950.00-1333400.001.050.00-8531
84.430.00--3405.001.170.00-9234
83.180.00--11410.001.580.00-31,237
84.600.00--5415.001.870.00-17151
53.830.00-12420.002.170.00-33246
49.820.00-1109425.002.550.00-33424
45.190.00-36430.003.350.00-271,664
68.100.00-22435.003.820.00-461954
43.090.00-19440.004.660.00-601,990
35.400.00-115445.005.640.00-193734
30.000.00-3037450.006.790.00-2883,272
26.950.00-1323455.008.150.00-87922
26.550.00-5527460.009.900.00-88734
23.350.00-2421465.0011.690.00-62541
20.200.00-280168470.0013.550.00-191611
17.550.00-285142475.0015.900.00-169631
15.450.00-408866480.0018.700.00-1381,164
13.550.00-39124485.0021.500.00-1241,602
10.950.00-269394490.0024.300.00-80488
9.250.00-107328495.0028.350.00-34671
7.700.00-3811,165500.0032.000.00-65875
6.450.00-66848505.0039.090.00-6503
5.650.00-131780510.0039.170.00-22322
4.650.00-179634515.0046.260.00-3208
3.660.00-2692,597520.0047.680.00-201,250
3.120.00-109719525.0053.460.00-11282
2.440.00-116939530.0056.470.00-6434
1.900.00-17405535.0061.100.00-2191
1.640.00-931,235540.0070.550.00-1189
1.150.00-170479545.0069.870.00-186502
0.980.00-67714550.0075.970.00-20206
0.860.00-9559555.0080.350.00-15656
0.610.00-20703560.0088.650.00-146
0.570.00-17230565.0093.550.00-6616
0.470.00-7400570.0098.800.00-5415
0.350.00-31365575.0091.700.00-84
0.390.00-4304580.00105.300.00-4410
0.290.00-37141585.0099.600.00-42
0.170.00-21226590.00106.550.00-92
0.320.00-1305595.00123.750.00-4312
0.150.00-841,908600.00116.500.00-92
0.190.00-394605.00130.450.00-2410
0.360.00-1144610.00126.100.00-6730
0.130.00-4451615.00141.460.00-24
0.110.00-4321620.00145.450.00-129
0.090.00-6303625.00127.830.00-30
0.080.00-2298630.00155.200.00-127
0.060.00-1177635.00121.250.00-1000
0.070.00-9132640.00139.730.00-20
0.120.00-2111645.00140.090.00-20
0.190.00-2347650.00139.850.00-20
0.210.00-288655.0057.450.00-123
0.020.00-669660.00104.380.00-50
0.110.00-126665.00150.760.00-100
0.110.00-1468670.0060.800.00-68
0.300.00-397675.00-----
0.040.00-6106680.00105.310.00--0
7.500.00-219685.00-----
0.060.00-1523690.00182.630.00-520
0.330.00-524695.00-----
0.010.00-9242700.00134.150.00-10
0.380.00-47705.00-----
0.060.00-163710.00-----
0.080.00-216715.00-----
0.230.00-2082720.00225.500.00-10
3.650.00-318725.00217.800.00--0
0.050.00-2154730.00222.000.00--0
0.350.00-162735.00227.420.00--0
0.060.00-10336740.00232.100.00--0
0.010.00-1210745.00-----
0.190.00-2199750.00-----
0.190.00-215755.00-----
0.090.00-628760.00186.870.00-20
0.040.00-16765.00-----
2.050.00-1068770.00191.740.00--0
0.280.00-1027775.00154.450.00--0
1.320.00-3104780.00159.350.00--0
0.350.00-115785.00204.640.00--0
0.020.00-178790.00209.730.00--0
0.010.00-9246800.00-----
0.880.00-33805.00-----
2.990.00-115810.00-----
0.240.00-1033820.00-----
0.060.00-11825.00-----
1.740.00--1830.00-----
0.540.00-33835.00-----
0.100.00-410840.00-----
0.500.00-135850.00-----
0.350.00-27860.00285.970.00-20
1.200.00--2870.00-----
0.010.00-16880.00-----
0.010.00-17140900.00321.220.00--0
0.260.00-12920.00-----
0.010.00-1676940.00-----