Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.732,46 -214,47 (-0,55%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.592,86 -1.045,15 (-1,59%) CMC Crypto 200
1.524,58 +36,03 (+2,42%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 100.85 | 105.05 | 0.00 | - | 1 | 1 | 64.81% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 78.70 | 86.65 | 0.00 | - | 1 | 0 | 50.12% |
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 430.00 | 58.74 | 51.05 | 55.45 | 0.00 | - | 1 | 1 | 49.65% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 435.00 | 57.48 | 44.55 | 52.20 | 0.00 | - | - | 3 | 53.15% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 440.00 | 48.00 | 39.80 | 47.35 | 0.00 | - | 2 | 3 | 49.85% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 450.00 | 36.66 | 32.00 | 36.25 | 0.00 | - | 8 | 2 | 38.28% |
| ADBE240607C00455000 | 2024-05-08 1:50PM EDT | 455.00 | 40.00 | 28.85 | 30.95 | 0.00 | - | 1 | 3 | 33.44% |
| ADBE240607C00460000 | 2024-05-20 3:09PM EDT | 460.00 | 27.62 | 24.75 | 27.25 | 0.00 | - | 2 | 4 | 33.62% |
| ADBE240607C00465000 | 2024-05-20 12:59PM EDT | 465.00 | 22.87 | 20.60 | 22.50 | 0.00 | - | 8 | 42 | 30.13% |
| ADBE240607C00470000 | 2024-05-21 2:56PM EDT | 470.00 | 17.00 | 17.35 | 18.35 | -7.95 | -31.86% | 19 | 38 | 27.98% |
| ADBE240607C00475000 | 2024-05-21 2:49PM EDT | 475.00 | 13.90 | 14.15 | 16.30 | -2.65 | -16.01% | 56 | 26 | 30.54% |
| ADBE240607C00480000 | 2024-05-21 3:44PM EDT | 480.00 | 11.70 | 10.85 | 11.95 | -2.04 | -14.85% | 193 | 97 | 26.57% |
| ADBE240607C00485000 | 2024-05-21 3:24PM EDT | 485.00 | 9.10 | 8.90 | 9.45 | -2.05 | -18.39% | 38 | 192 | 26.32% |
| ADBE240607C00490000 | 2024-05-21 3:38PM EDT | 490.00 | 7.10 | 6.50 | 7.30 | -1.70 | -19.32% | 50 | 299 | 26.04% |
| ADBE240607C00495000 | 2024-05-21 3:46PM EDT | 495.00 | 5.50 | 5.15 | 9.60 | -0.95 | -14.73% | 16 | 131 | 36.35% |
| ADBE240607C00500000 | 2024-05-21 3:48PM EDT | 500.00 | 4.00 | 3.75 | 4.55 | -0.95 | -19.19% | 217 | 664 | 26.98% |
| ADBE240607C00505000 | 2024-05-21 3:56PM EDT | 505.00 | 2.90 | 2.74 | 3.05 | -0.70 | -19.44% | 34 | 356 | 25.77% |
| ADBE240607C00510000 | 2024-05-21 3:56PM EDT | 510.00 | 2.16 | 1.86 | 2.30 | -0.56 | -20.59% | 66 | 185 | 26.14% |
| ADBE240607C00515000 | 2024-05-21 1:55PM EDT | 515.00 | 1.15 | 1.32 | 1.50 | -0.70 | -37.84% | 30 | 287 | 25.45% |
| ADBE240607C00520000 | 2024-05-21 3:48PM EDT | 520.00 | 1.03 | 0.95 | 1.46 | -0.37 | -26.43% | 94 | 406 | 27.82% |
| ADBE240607C00525000 | 2024-05-21 3:11PM EDT | 525.00 | 0.69 | 0.57 | 1.50 | -0.24 | -25.81% | 55 | 342 | 30.52% |
| ADBE240607C00530000 | 2024-05-21 3:15PM EDT | 530.00 | 0.50 | 0.36 | 0.64 | -0.15 | -23.08% | 6 | 44 | 27.08% |
| ADBE240607C00535000 | 2024-05-21 1:15PM EDT | 535.00 | 0.32 | 0.22 | 0.49 | -0.17 | -34.69% | 19 | 59 | 27.69% |
| ADBE240607C00540000 | 2024-05-21 3:44PM EDT | 540.00 | 0.26 | 0.13 | 0.39 | -0.10 | -27.78% | 7 | 169 | 28.47% |
| ADBE240607C00545000 | 2024-05-21 1:15PM EDT | 545.00 | 0.18 | 0.06 | 0.32 | -0.17 | -48.57% | 3 | 32 | 29.35% |
| ADBE240607C00550000 | 2024-05-21 1:39PM EDT | 550.00 | 0.18 | 0.10 | 0.27 | +0.03 | +20.00% | 3 | 93 | 30.32% |
| ADBE240607C00555000 | 2024-05-15 3:59PM EDT | 555.00 | 0.44 | 0.01 | 0.24 | 0.00 | - | 5 | 5 | 31.49% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 560.00 | 0.59 | 0.01 | 0.25 | 0.00 | - | 3 | 10 | 33.35% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 565.00 | 0.43 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 51.33% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 54.83% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.00 | 2.57 | 0.00 | - | - | 5 | 52.58% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.00 | 3.85 | 0.00 | - | 4 | 20 | 59.35% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 62.84% |
| ADBE240607C00595000 | 2024-05-13 1:26PM EDT | 595.00 | 0.27 | 0.00 | 3.65 | 0.00 | - | 1 | 1 | 62.50% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 66.72% |
| ADBE240607C00615000 | 2024-05-06 10:04AM EDT | 615.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | - | 1 | 72.34% |
| ADBE240607C00670000 | 2024-05-03 9:30AM EDT | 670.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 91.06% |
| ADBE240607C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 100.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 1 | 109.30% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 360.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 59.96% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.27 | 0.00 | 4.25 | 0.00 | - | 1 | 4 | 81.18% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 380.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 48.88% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 390.00 | 0.43 | 0.00 | 0.21 | 0.00 | - | 6 | 7 | 44.73% |
| ADBE240607P00400000 | 2024-05-21 2:36PM EDT | 400.00 | 0.11 | 0.01 | 4.40 | -0.02 | -15.38% | 2 | 17 | 62.10% |
| ADBE240607P00405000 | 2024-05-20 12:47PM EDT | 405.00 | 0.15 | 0.01 | 4.40 | 0.00 | - | 2 | 7 | 58.86% |
| ADBE240607P00410000 | 2024-05-14 2:41PM EDT | 410.00 | 0.53 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 36.28% |
| ADBE240607P00415000 | 2024-05-20 3:38PM EDT | 415.00 | 0.16 | 0.04 | 0.29 | 0.00 | - | 11 | 29 | 34.72% |
| ADBE240607P00420000 | 2024-05-20 3:16PM EDT | 420.00 | 0.25 | 0.08 | 0.33 | 0.00 | - | 1 | 1,271 | 33.03% |
| ADBE240607P00425000 | 2024-05-20 3:16PM EDT | 425.00 | 0.32 | 0.13 | 0.39 | 0.00 | - | 6 | 241 | 31.49% |
| ADBE240607P00430000 | 2024-05-21 11:35AM EDT | 430.00 | 0.35 | 0.22 | 0.47 | -0.11 | -23.91% | 1 | 71 | 30.03% |
| ADBE240607P00435000 | 2024-05-21 3:59PM EDT | 435.00 | 0.42 | 0.26 | 0.57 | -0.07 | -14.29% | 10 | 105 | 28.57% |
| ADBE240607P00440000 | 2024-05-21 12:57PM EDT | 440.00 | 0.76 | 0.46 | 0.73 | +0.15 | +24.59% | 15 | 123 | 27.37% |
| ADBE240607P00445000 | 2024-05-21 2:55PM EDT | 445.00 | 0.91 | 0.72 | 0.94 | +0.08 | +9.64% | 90 | 176 | 26.17% |
| ADBE240607P00450000 | 2024-05-21 3:59PM EDT | 450.00 | 1.16 | 1.06 | 1.27 | -0.17 | -12.78% | 91 | 355 | 25.25% |
| ADBE240607P00455000 | 2024-05-21 3:46PM EDT | 455.00 | 1.63 | 1.52 | 1.77 | +0.06 | +3.82% | 74 | 342 | 24.59% |
| ADBE240607P00460000 | 2024-05-21 3:45PM EDT | 460.00 | 2.38 | 2.24 | 2.50 | +0.13 | +5.78% | 87 | 196 | 24.12% |
| ADBE240607P00465000 | 2024-05-21 2:49PM EDT | 465.00 | 3.85 | 3.25 | 3.50 | +0.72 | +23.00% | 183 | 163 | 23.76% |
| ADBE240607P00470000 | 2024-05-21 3:16PM EDT | 470.00 | 4.78 | 4.55 | 5.10 | +0.47 | +10.90% | 11 | 123 | 24.21% |
| ADBE240607P00475000 | 2024-05-21 1:15PM EDT | 475.00 | 8.10 | 5.80 | 6.65 | +2.30 | +39.66% | 5 | 109 | 23.54% |
| ADBE240607P00480000 | 2024-05-21 3:16PM EDT | 480.00 | 8.45 | 8.15 | 8.70 | +0.45 | +5.62% | 32 | 83 | 23.18% |
| ADBE240607P00485000 | 2024-05-21 3:24PM EDT | 485.00 | 11.28 | 10.70 | 11.35 | +1.38 | +13.94% | 16 | 32 | 23.30% |
| ADBE240607P00490000 | 2024-05-21 3:06PM EDT | 490.00 | 14.64 | 9.70 | 15.80 | +1.59 | +12.18% | 8 | 215 | 26.92% |
| ADBE240607P00495000 | 2024-05-20 1:24PM EDT | 495.00 | 17.35 | 15.30 | 17.85 | 0.00 | - | 2 | 47 | 23.60% |
| ADBE240607P00500000 | 2024-05-21 2:41PM EDT | 500.00 | 23.02 | 18.10 | 25.00 | +2.08 | +9.93% | 1 | 23 | 33.39% |
| ADBE240607P00505000 | 2024-05-21 12:15PM EDT | 505.00 | 26.65 | 23.80 | 29.10 | +2.61 | +10.86% | 1 | 11 | 34.67% |
| ADBE240607P00510000 | 2024-05-16 12:14PM EDT | 510.00 | 27.57 | 28.30 | 31.55 | 0.00 | - | 1 | 3 | 30.14% |
| ADBE240607P00515000 | 2024-05-21 3:57PM EDT | 515.00 | 33.63 | 31.55 | 36.00 | +8.72 | +35.01% | 1 | 2 | 31.18% |
| ADBE240607P00520000 | 2024-05-15 10:05AM EDT | 520.00 | 41.24 | 36.50 | 40.35 | 0.00 | - | 10 | 14 | 31.34% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 44.50 | 52.25 | +8.63 | +22.71% | 4 | 1 | 44.49% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 64.45 | 72.25 | 0.00 | - | - | 0 | 55.14% |
