Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.026,98 -91,34 (-0,50%) Euro Stoxx 50
4.953,92 -27,17 (-0,55%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.323,70 -34,00 (-1,44%) EUR/USD
1,0726 +0,0001 (+0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524C00420000 | 2024-04-25 3:27PM EDT | 420.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240524C00465000 | 2024-04-25 3:32PM EDT | 465.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240524C00470000 | 2024-04-26 10:48AM EDT | 470.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240524C00475000 | 2024-04-29 3:50PM EDT | 475.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADBE240524C00480000 | 2024-04-29 1:13PM EDT | 480.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| ADBE240524C00485000 | 2024-04-29 2:15PM EDT | 485.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240524C00490000 | 2024-04-29 2:15PM EDT | 490.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE240524C00495000 | 2024-04-29 3:09PM EDT | 495.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE240524C00500000 | 2024-04-29 3:09PM EDT | 500.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240524C00505000 | 2024-04-29 1:06PM EDT | 505.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240524C00510000 | 2024-04-29 12:18PM EDT | 510.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240524C00515000 | 2024-04-29 2:11PM EDT | 515.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240524C00520000 | 2024-04-29 11:26AM EDT | 520.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240524C00525000 | 2024-04-26 11:28AM EDT | 525.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240524C00530000 | 2024-04-29 12:18PM EDT | 530.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00560000 | 2024-04-29 11:54AM EDT | 560.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00565000 | 2024-04-17 10:59AM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240524P00410000 | 2024-04-29 12:18PM EDT | 410.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524P00415000 | 2024-04-29 1:55PM EDT | 415.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240524P00420000 | 2024-04-29 3:02PM EDT | 420.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240524P00425000 | 2024-04-29 1:38PM EDT | 425.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240524P00430000 | 2024-04-29 12:18PM EDT | 430.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240524P00435000 | 2024-04-29 3:02PM EDT | 435.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240524P00440000 | 2024-04-29 2:27PM EDT | 440.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240524P00445000 | 2024-04-29 2:27PM EDT | 445.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADBE240524P00450000 | 2024-04-29 2:27PM EDT | 450.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ADBE240524P00455000 | 2024-04-29 2:26PM EDT | 455.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE240524P00460000 | 2024-04-29 12:20PM EDT | 460.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE240524P00465000 | 2024-04-29 3:52PM EDT | 465.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADBE240524P00470000 | 2024-04-29 10:14AM EDT | 470.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE240524P00475000 | 2024-04-29 11:40AM EDT | 475.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00485000 | 2024-04-29 10:53AM EDT | 485.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00490000 | 2024-04-29 3:58PM EDT | 490.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240524P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00500000 | 2024-04-26 1:49PM EDT | 500.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 510.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240524P00515000 | 2024-04-29 1:59PM EDT | 515.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00520000 | 2024-04-26 1:34PM EDT | 520.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00530000 | 2024-04-26 10:35AM EDT | 530.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 535.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
