Deutsche Märkte öffnen in 8 Stunden 27 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.981,98 -2.127,80 (-3,43%) CMC Crypto 200
1.388,81 -35,29 (-2,48%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 321.70 | 0.00 | - | 1 | 4 | 165.00 | 0.03 | 0.00 | - | 2 | 54 |
| 176.25 | 0.00 | - | - | 1 | 170.00 | 0.09 | 0.00 | - | 2 | 90 |
| 388.10 | 0.00 | - | 1 | 0 | 175.00 | 0.03 | -0.04 | -57.14% | 1 | 35 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 185.00 | 0.11 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 100 | 70 |
| 361.30 | 0.00 | - | 1 | 0 | 195.00 | 0.29 | 0.00 | - | 3 | 18 |
| 280.00 | 0.00 | - | 1 | 6 | 200.00 | 0.10 | 0.00 | - | 2 | 98 |
| 359.65 | 0.00 | - | 1 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 66 |
| 368.84 | 0.00 | - | 1 | 1 | 220.00 | 0.08 | 0.00 | - | 256 | 400 |
| 396.97 | 0.00 | - | 2 | 11 | 230.00 | 0.10 | 0.00 | - | 1 | 507 |
| 353.86 | 0.00 | - | 2 | 1 | 240.00 | 0.29 | 0.00 | - | 63 | 180 |
| 348.40 | 0.00 | - | 2 | 35 | 250.00 | 0.15 | 0.00 | - | 2 | 187 |
| 338.90 | 0.00 | - | 2 | 26 | 260.00 | 0.10 | 0.00 | - | 1 | 41 |
| 277.45 | 0.00 | - | 2 | 40 | 270.00 | 0.10 | 0.00 | - | 4 | 117 |
| 232.40 | 0.00 | - | 1 | 128 | 280.00 | 0.26 | 0.00 | - | 2 | 205 |
| - | - | - | - | - | 285.00 | 0.38 | 0.00 | - | - | 1 |
| 283.00 | 0.00 | - | 1 | 43 | 290.00 | 0.35 | 0.00 | - | 1 | 968 |
| 193.19 | 0.00 | - | 2 | 27 | 300.00 | 0.38 | 0.00 | - | 4 | 315 |
| 274.98 | 0.00 | - | 1 | 48 | 310.00 | 0.55 | 0.00 | - | 3 | 336 |
| 187.00 | 0.00 | - | 2 | 33 | 320.00 | 0.65 | 0.00 | - | 7 | 410 |
| - | - | - | - | - | 325.00 | 0.68 | 0.00 | - | 6 | 16 |
| 209.88 | 0.00 | - | 1 | 45 | 330.00 | 0.74 | 0.00 | - | 1 | 529 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | - | 1 | 1 |
| 214.28 | 0.00 | - | 2 | 151 | 340.00 | 0.95 | 0.00 | - | 10 | 837 |
| 122.27 | 0.00 | - | 6 | 47 | 350.00 | 0.94 | -0.07 | -6.93% | 36 | 359 |
| 120.00 | 0.00 | - | 2 | 2 | 355.00 | 1.05 | -0.60 | -36.36% | 14 | 2 |
| 119.40 | 0.00 | - | 5 | 760 | 360.00 | 1.26 | -0.02 | -1.56% | 101 | 1,514 |
| - | - | - | - | - | 365.00 | 1.47 | -0.06 | -3.92% | 1 | 12 |
| 118.14 | 0.00 | - | 1 | 88 | 370.00 | 1.71 | 0.00 | - | 1 | 761 |
| 100.50 | 0.00 | - | 1 | 1 | 375.00 | 1.87 | -0.21 | -10.10% | 7 | 24 |
| 93.00 | 0.00 | - | 2 | 95 | 380.00 | 2.23 | -0.07 | -3.04% | 28 | 528 |
| - | - | - | - | - | 385.00 | 2.37 | -0.19 | -7.42% | 4 | 26 |
| 92.40 | 0.00 | - | 1 | 43 | 390.00 | 2.72 | -0.28 | -9.33% | 11 | 1,222 |
| - | - | - | - | - | 395.00 | 3.10 | -0.32 | -9.36% | 14 | 35 |
| 77.35 | 0.00 | - | 1 | 81 | 400.00 | 3.60 | -0.40 | -10.00% | 22 | 815 |
| 90.30 | 0.00 | - | 2 | 2 | 405.00 | 4.15 | -0.45 | -9.78% | 11 | 98 |
| 72.75 | 0.00 | - | 5 | 66 | 410.00 | 4.80 | -0.50 | -9.43% | 5 | 425 |
| - | - | - | - | - | 415.00 | 5.50 | -0.50 | -8.33% | 6 | 793 |
| 62.40 | 0.00 | - | 2 | 154 | 420.00 | 6.22 | -0.68 | -9.86% | 21 | 876 |
| 54.97 | 0.00 | - | 1 | 11 | 425.00 | 7.10 | -0.75 | -9.55% | 29 | 129 |
| 57.38 | 0.00 | - | 1 | 79 | 430.00 | 8.25 | -0.55 | -6.25% | 15 | 407 |
| 49.90 | 0.00 | - | 1 | 8 | 435.00 | 9.30 | -0.70 | -7.00% | 35 | 281 |
| 44.25 | 0.00 | - | 3 | 384 | 440.00 | 10.55 | -0.66 | -5.89% | 61 | 805 |
| 47.80 | -0.64 | -1.32% | 1 | 6 | 445.00 | 11.95 | -0.90 | -7.00% | 5 | 108 |
| 43.28 | +0.68 | +1.60% | 3 | 362 | 450.00 | 13.26 | -1.49 | -10.10% | 450 | 2,334 |
| 41.93 | +2.98 | +7.65% | 1 | 6 | 455.00 | 15.10 | -1.10 | -6.79% | 9 | 821 |
| 38.90 | +2.81 | +7.79% | 2 | 93 | 460.00 | 16.65 | -1.70 | -9.26% | 9 | 597 |
| 35.00 | +2.45 | +7.53% | 7 | 29 | 465.00 | 18.75 | -1.30 | -6.48% | 6 | 301 |
| 32.23 | +2.53 | +8.52% | 7 | 274 | 470.00 | 20.80 | -2.14 | -9.33% | 20 | 972 |
| 29.70 | +2.40 | +8.79% | 70 | 270 | 475.00 | 23.29 | -1.66 | -6.65% | 31 | 781 |
| 27.05 | +2.00 | +7.98% | 6 | 761 | 480.00 | 25.75 | -3.45 | -11.82% | 95 | 1,688 |
| 24.70 | +1.98 | +8.71% | 7 | 388 | 485.00 | 28.40 | -2.90 | -9.27% | 20 | 204 |
| 22.40 | +2.22 | +11.00% | 3 | 591 | 490.00 | 31.03 | -2.55 | -7.59% | 12 | 1,443 |
| 20.25 | +1.96 | +10.72% | 10 | 104 | 495.00 | 36.35 | 0.00 | - | 5 | 270 |
| 18.00 | +1.15 | +6.82% | 30 | 1,412 | 500.00 | 37.50 | -1.65 | -4.21% | 7 | 1,333 |
| 16.50 | +1.48 | +9.85% | 5 | 573 | 505.00 | 43.22 | 0.00 | - | 1 | 128 |
| 14.85 | +1.73 | +13.19% | 16 | 624 | 510.00 | 46.00 | 0.00 | - | 2 | 387 |
| 13.30 | +1.20 | +9.92% | 4 | 113 | 515.00 | 51.00 | 0.00 | - | 2 | 27 |
| 11.90 | +1.40 | +13.33% | 15 | 1,167 | 520.00 | 56.93 | 0.00 | - | 7 | 573 |
| 10.50 | +0.90 | +9.37% | 41 | 67 | 525.00 | 57.74 | 0.00 | - | 4 | 28 |
| 9.38 | +0.93 | +11.01% | 9 | 2,486 | 530.00 | 61.80 | 0.00 | - | 1 | 456 |
| 8.45 | +0.95 | +12.67% | 16 | 81 | 535.00 | 70.69 | 0.00 | - | 10 | 15 |
| 7.35 | +0.65 | +9.70% | 12 | 505 | 540.00 | 66.74 | -9.24 | -12.16% | 21 | 727 |
| 6.50 | +0.63 | +10.73% | 10 | 112 | 545.00 | 72.45 | 0.00 | - | 1 | 18 |
| 5.70 | +0.60 | +11.76% | 87 | 2,543 | 550.00 | 78.68 | 0.00 | - | 7 | 722 |
| 5.15 | +0.60 | +13.19% | 23 | 46 | 555.00 | 88.58 | 0.00 | - | 11 | 26 |
| 4.50 | +0.50 | +12.50% | 23 | 898 | 560.00 | 82.90 | -6.81 | -7.59% | 2 | 481 |
| 3.95 | +0.45 | +12.86% | 3 | 39 | 565.00 | 95.02 | 0.00 | - | 9 | 5 |
| 3.42 | +0.37 | +12.13% | 48 | 595 | 570.00 | 99.00 | 0.00 | - | 2 | 241 |
| 3.10 | +0.73 | +30.80% | 4 | 81 | 575.00 | 78.85 | 0.00 | - | - | 1 |
| 2.64 | +0.30 | +12.82% | 32 | 448 | 580.00 | 105.94 | -3.31 | -3.03% | 670 | 124 |
| 2.33 | +0.02 | +0.87% | 3 | 125 | 585.00 | 103.55 | 0.00 | - | 2 | 0 |
| 1.81 | 0.00 | - | 32 | 459 | 590.00 | 116.65 | -3.45 | -2.87% | 1,870 | 207 |
| 1.50 | 0.00 | - | 7 | 24 | 595.00 | 120.97 | 0.00 | - | 2 | 0 |
| 1.61 | +0.21 | +15.00% | 14 | 1,676 | 600.00 | 131.60 | 0.00 | - | 12 | 1 |
| 1.40 | +0.30 | +27.27% | 1 | 16 | 605.00 | - | - | - | - | - |
| 1.21 | +0.19 | +18.63% | 2 | 676 | 610.00 | 131.90 | -1.60 | -1.20% | 2,451 | 83 |
| 1.35 | 0.00 | - | 1 | 11 | 615.00 | - | - | - | - | - |
| 0.94 | +0.14 | +17.50% | 8 | 866 | 620.00 | 140.85 | -2.65 | -1.85% | 213 | 10 |
| 1.67 | 0.00 | - | 1 | 64 | 625.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 602 | 630.00 | 150.80 | -3.30 | -2.14% | 3,330 | 122 |
| 1.35 | 0.00 | - | 2 | 3 | 635.00 | 151.95 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 26 | 650 | 640.00 | 163.03 | -11.52 | -6.60% | 1 | 1 |
| 2.47 | 0.00 | - | 6 | 4 | 645.00 | 168.05 | -6.41 | -3.67% | 1 | 0 |
| 0.44 | +0.35 | +388.89% | 5 | 516 | 650.00 | 172.82 | -5.48 | -3.07% | 4 | 2 |
| 0.43 | 0.00 | - | 2 | 6 | 655.00 | 177.84 | -6.58 | -3.57% | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 541 | 660.00 | 186.63 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 45 | 665.00 | 188.13 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 158 | 670.00 | 196.00 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 2 | 759 | 680.00 | 106.88 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 1 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 156 | 690.00 | 92.75 | 0.00 | - | 11 | 12 |
| 0.28 | 0.00 | - | 2 | 5 | 695.00 | - | - | - | - | - |
| 0.19 | -0.06 | -24.00% | 1 | 916 | 700.00 | 218.06 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 3 | 167 | 710.00 | 226.96 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 231 | 720.00 | 211.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 3 | 135 | 730.00 | 212.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 735.00 | 248.40 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 257 | 740.00 | 253.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 745.00 | 256.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 249.16 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 439 | 760.00 | 255.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 168 | 780.00 | 270.80 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 6 | 333 | 800.00 | 291.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 21 | 451 | 820.00 | 310.71 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 727 | 840.00 | 226.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 6 | 461 | 860.00 | 285.14 | 0.00 | - | 20 | 0 |
| 0.07 | -0.05 | -41.67% | 3 | 513 | 880.00 | 305.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 381 | 900.00 | 391.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 393 | 920.00 | 410.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 432 | 940.00 | 365.80 | 0.00 | - | 2 | 0 |
