Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,41-1,90 (-0,39%)
Ab 01:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240531C003200002024-05-08 11:07AM EDT320.00175.00159.50164.600.00--1136.67%
ADBE240531C003500002024-05-14 1:57PM EDT350.00133.40129.50134.40+10.36+8.42%21107.23%
ADBE240531C004000002024-04-24 10:34AM EDT400.0077.6579.8584.450.00--171.29%
ADBE240531C004250002024-05-15 2:22PM EDT425.0065.6855.7559.550.00-4157.67%
ADBE240531C004350002024-05-15 2:22PM EDT435.0043.7545.0049.60-12.09-21.65%4064.23%
ADBE240531C004400002024-05-14 9:56AM EDT440.0040.3241.2044.800.00-1360.40%
ADBE240531C004450002024-04-16 11:47AM EDT445.0041.5537.6041.600.00-10954.07%
ADBE240531C004500002024-05-22 12:04PM EDT450.0035.9031.3034.750.00-1031549.74%
ADBE240531C004550002024-05-24 10:28AM EDT455.0022.2026.7529.50-8.90-28.62%21843.12%
ADBE240531C004600002024-05-24 11:17AM EDT460.0020.9722.0523.70-5.68-21.31%20733.61%
ADBE240531C004625002024-05-14 9:55AM EDT462.5021.8819.8520.950.00--129.69%
ADBE240531C004650002024-05-24 11:45AM EDT465.0019.6217.6518.65+1.08+5.83%43328.15%
ADBE240531C004675002024-05-23 3:06PM EDT467.5015.7515.1016.400.00-121326.67%
ADBE240531C004700002024-05-24 11:02AM EDT470.0012.5013.3514.25-2.50-16.67%946825.42%
ADBE240531C004725002024-05-24 10:34AM EDT472.508.7011.5012.20-3.75-30.12%211024.29%
ADBE240531C004750002024-05-24 12:35PM EDT475.0010.319.8510.50-1.50-12.70%16112724.15%
ADBE240531C004775002024-05-24 11:40AM EDT477.509.308.308.90-2.14-18.71%1324323.89%
ADBE240531C004800002024-05-24 12:11PM EDT480.008.006.957.20-0.25-3.03%12421122.79%
ADBE240531C004825002024-05-24 12:46PM EDT482.505.655.655.85-1.61-22.18%8816322.41%
ADBE240531C004850002024-05-24 12:45PM EDT485.004.554.454.70-1.85-28.91%22857922.19%
ADBE240531C004875002024-05-24 12:30PM EDT487.503.853.503.80-1.35-25.96%7912122.33%
ADBE240531C004900002024-05-24 12:45PM EDT490.002.802.712.85-1.26-31.03%42355221.70%
ADBE240531C004925002024-05-24 12:37PM EDT492.502.162.082.22-1.14-34.55%749821.78%
ADBE240531C004950002024-05-24 12:47PM EDT495.001.621.551.70-1.18-42.14%16282421.83%
ADBE240531C004975002024-05-24 12:34PM EDT497.501.251.171.34-0.86-40.76%9421422.21%
ADBE240531C005000002024-05-24 12:41PM EDT500.000.950.821.02-0.80-45.71%38178622.36%
ADBE240531C005025002024-05-24 12:00PM EDT502.501.100.640.75-0.05-4.35%2217122.36%
ADBE240531C005050002024-05-24 12:19PM EDT505.000.600.460.58-0.38-38.78%35674922.73%
ADBE240531C005100002024-05-24 12:16PM EDT510.000.350.250.42-0.29-45.31%13250924.41%
ADBE240531C005150002024-05-24 11:29AM EDT515.000.160.100.15-0.17-51.52%24739722.95%
ADBE240531C005200002024-05-24 12:36PM EDT520.000.110.050.20-0.09-52.94%733526.91%
ADBE240531C005250002024-05-24 11:57AM EDT525.000.100.010.20-0.06-37.50%714929.64%
ADBE240531C005300002024-05-24 11:26AM EDT530.000.050.010.20-0.03-37.50%107932.32%
ADBE240531C005350002024-05-24 11:51AM EDT535.000.050.010.18-0.01-16.67%17434.38%
ADBE240531C005400002024-05-23 12:36PM EDT540.000.100.010.740.00-74447.12%
ADBE240531C005450002024-05-22 9:49AM EDT545.000.010.010.730.00-17949.93%
ADBE240531C005500002024-05-23 11:56AM EDT550.000.130.010.360.00-85246.56%
ADBE240531C005550002024-05-13 12:36PM EDT555.000.220.010.330.00-51248.49%
ADBE240531C005600002024-05-20 2:00PM EDT560.000.070.010.220.00-234147.95%
ADBE240531C005650002024-05-06 10:18AM EDT565.000.470.000.700.00-1053.96%
ADBE240531C005700002024-05-24 9:59AM EDT570.000.040.000.700.00-13156.45%
ADBE240531C005800002024-05-17 3:42PM EDT580.000.450.000.700.00-10561.23%
ADBE240531C005850002024-05-09 1:29PM EDT585.000.120.000.700.00-1163.57%
ADBE240531C006000002024-05-23 9:37AM EDT600.000.300.000.300.00-1262.79%
ADBE240531C007300002024-05-23 9:49AM EDT730.000.010.000.110.00-223298.44%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240531P003200002024-05-23 3:37PM EDT320.000.050.000.700.00-12125.20%
ADBE240531P003300002024-05-15 10:43AM EDT330.000.050.000.050.00-202187.11%
ADBE240531P003400002024-05-15 10:42AM EDT340.000.050.000.050.00-303380.47%
ADBE240531P003500002024-05-20 12:45PM EDT350.000.040.010.050.00-19775.78%
ADBE240531P003600002024-05-21 2:54PM EDT360.000.010.010.700.00-61592.87%
ADBE240531P003800002024-05-17 2:39PM EDT380.000.210.010.190.00-1565.43%
ADBE240531P003900002024-05-20 10:11AM EDT390.000.120.010.100.00-1555.08%
ADBE240531P004000002024-05-21 1:02PM EDT400.000.060.010.150.00-16026051.27%
ADBE240531P004050002024-05-17 11:33AM EDT405.000.070.010.330.00-15053.13%
ADBE240531P004100002024-05-20 1:42PM EDT410.000.110.010.700.00-1019555.62%
ADBE240531P004150002024-05-20 3:39PM EDT415.000.080.010.710.00-323252.15%
ADBE240531P004200002024-05-24 11:08AM EDT420.000.070.080.22-0.06-46.15%144744.92%
ADBE240531P004250002024-05-21 11:39AM EDT425.000.140.010.220.00-1069641.55%
ADBE240531P004300002024-05-23 2:52PM EDT430.000.160.010.190.00-149837.35%
ADBE240531P004350002024-05-24 11:34AM EDT435.000.100.020.20-0.04-28.57%1628934.33%
ADBE240531P004400002024-05-24 11:35AM EDT440.000.150.100.26-0.10-40.00%2442032.40%
ADBE240531P004450002024-05-24 12:37PM EDT445.000.180.060.31-0.13-41.94%229029.88%
ADBE240531P004500002024-05-24 12:14PM EDT450.000.290.180.38-0.14-32.56%7545127.44%
ADBE240531P004550002024-05-24 12:37PM EDT455.000.420.350.44-0.19-31.15%8924524.54%
ADBE240531P004600002024-05-24 12:50PM EDT460.000.630.600.68-0.15-18.75%19541023.05%
ADBE240531P004625002024-05-24 12:35PM EDT462.500.850.730.89-0.61-41.78%5312822.61%
ADBE240531P004650002024-05-24 12:30PM EDT465.001.051.001.13-0.53-33.54%24256121.99%
ADBE240531P004675002024-05-24 12:45PM EDT467.501.421.331.47-0.59-29.35%10526321.56%
ADBE240531P004700002024-05-24 12:38PM EDT470.001.821.801.91-0.57-23.85%9029121.20%
ADBE240531P004725002024-05-24 12:33PM EDT472.502.362.282.51-0.38-13.87%377921.06%
ADBE240531P004750002024-05-24 12:40PM EDT475.003.102.983.20-0.49-13.65%13129720.73%
ADBE240531P004775002024-05-24 12:46PM EDT477.504.053.804.20-2.05-33.61%10218321.02%
ADBE240531P004800002024-05-24 12:40PM EDT480.004.954.805.15-0.42-7.82%23916920.53%
ADBE240531P004825002024-05-24 12:24PM EDT482.506.006.006.30-1.20-16.67%4621920.16%
ADBE240531P004850002024-05-24 12:41PM EDT485.007.417.357.65-1.06-12.51%21729219.89%
ADBE240531P004875002024-05-24 11:43AM EDT487.508.108.6010.00-1.90-19.00%3217322.74%
ADBE240531P004900002024-05-24 11:34AM EDT490.009.8110.5511.15-1.29-11.62%4722420.52%
ADBE240531P004925002024-05-24 11:20AM EDT492.5013.0312.3513.25+4.48+52.40%2921.52%
ADBE240531P004950002024-05-24 11:12AM EDT495.0016.2514.0515.45+4.83+42.29%189622.63%
ADBE240531P004975002024-05-24 10:57AM EDT497.5019.7516.4017.35+7.55+61.89%7121.75%
ADBE240531P005000002024-05-24 11:22AM EDT500.0019.8918.5519.70-1.46-6.84%44222.96%
ADBE240531P005050002024-05-24 10:48AM EDT505.0028.5522.6024.85+5.73+25.11%13028.02%
ADBE240531P005100002024-05-23 3:51PM EDT510.0029.2126.1029.750.00-22031.20%
ADBE240531P005150002024-05-22 12:00PM EDT515.0031.5230.9534.800.00-417535.33%
ADBE240531P005200002024-05-20 2:01PM EDT520.0037.2535.8040.550.00-1744.48%
ADBE240531P005250002024-04-16 9:54AM EDT525.0056.2039.9046.800.00-1356.18%
ADBE240531P005300002024-05-21 10:20AM EDT530.0046.8945.8550.400.00-4050.82%
ADBE240531P005350002024-05-22 1:31PM EDT535.0051.3050.9055.400.00-4054.35%
ADBE240531P005400002024-05-21 10:20AM EDT540.0057.2855.8559.700.00-8051.39%
ADBE240531P005450002024-04-11 3:33PM EDT545.0060.0459.0566.500.00--069.45%
ADBE240531P006050002024-05-07 3:47PM EDT605.00111.13121.05124.650.00--087.06%
ADBE240531P006100002024-05-07 3:47PM EDT610.00116.15126.10129.650.00--089.55%