Deutsche Märkte schließen in 7 Stunden 22 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
553,44+15,87 (+2,95%)
Börsenschluss: 04:00PM EST
552,59 -0,85 (-0,15%)
Vorbörslich: 04:08AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240920C003000002024-01-05 9:30AM EST300.00276.46344.00348.250.00-22165.43%
ADBE240920C003550002023-11-30 9:50AM EST355.00280.00256.20261.400.00--1104.72%
ADBE240920C003600002023-11-30 10:19AM EST360.00273.10251.60256.750.00--1103.03%
ADBE240920C003650002023-10-30 8:39AM EST365.00181.160.000.000.00--10.00%
ADBE240920C003700002023-12-14 9:30AM EST370.00239.65240.90245.900.00--198.32%
ADBE240920C003750002023-12-22 2:36PM EST375.00242.22244.40252.850.00-11105.50%
ADBE240920C003900002024-02-22 1:29PM EST390.00170.150.000.000.00-100.00%
ADBE240920C004000002023-12-14 11:49AM EST400.00216.00213.75217.200.00-21388.70%
ADBE240920C004050002023-12-27 3:00PM EST405.00212.18225.35231.900.00-21101.81%
ADBE240920C004100002023-12-28 11:05AM EST410.00207.46221.85227.550.00--12100.67%
ADBE240920C004250002024-01-18 9:40AM EST425.00187.50147.25150.100.00-12146.13%
ADBE240920C004300002024-02-16 2:38PM EST430.00149.400.000.000.00-100.00%
ADBE240920C004350002024-01-10 2:26PM EST435.00182.70209.90214.350.00-33100.43%
ADBE240920C004400002024-02-23 1:03PM EST440.00141.500.000.000.00-300.00%
ADBE240920C004450002024-02-20 3:32PM EST445.00123.450.000.000.00-100.00%
ADBE240920C004500002024-02-20 10:53AM EST450.00118.850.000.000.00-700.00%
ADBE240920C004550002024-02-20 3:32PM EST455.00115.950.000.000.00-1500.00%
ADBE240920C004600002024-02-20 11:10AM EST460.00112.700.000.000.00-1200.00%
ADBE240920C004650002024-02-21 1:27PM EST465.00104.110.000.000.00-100.00%
ADBE240920C004700002024-02-21 1:27PM EST470.00100.620.000.000.00-100.00%
ADBE240920C004800002024-02-20 10:46AM EST480.0096.550.000.000.00-200.00%
ADBE240920C004850002024-02-20 11:11AM EST485.0095.700.000.000.00-900.00%
ADBE240920C004900002024-02-20 10:37AM EST490.0088.750.000.000.00-700.00%
ADBE240920C004950002024-02-20 11:00AM EST495.0089.800.000.000.00-700.00%
ADBE240920C005000002024-02-21 9:37AM EST500.0085.610.000.000.00-200.00%
ADBE240920C005050002024-02-22 2:42PM EST505.0083.540.000.000.00-100.00%
ADBE240920C005100002024-02-20 10:57AM EST510.0080.050.000.000.00-800.00%
ADBE240920C005150002023-12-26 10:44AM EST515.00127.25134.55137.050.00-1772.76%
ADBE240920C005200002024-02-09 2:41PM EST520.00142.050.000.000.00-100.00%
ADBE240920C005250002024-02-22 3:29PM EST525.0069.400.000.000.00--00.00%
ADBE240920C005300002024-02-23 10:04AM EST530.0075.500.000.000.00-100.00%
ADBE240920C005350002024-02-22 9:47AM EST535.0069.200.000.000.00-200.00%
ADBE240920C005400002024-02-23 11:26AM EST540.0070.000.000.000.00-200.00%
ADBE240920C005450002024-02-20 10:32AM EST545.0056.910.000.000.00-1600.00%
ADBE240920C005500002024-02-22 10:15AM EST550.0057.200.000.000.00-500.00%
ADBE240920C005550002024-02-23 10:15AM EST555.0061.740.000.000.00-200.10%
ADBE240920C005600002024-02-23 2:42PM EST560.0062.220.000.000.00-100.39%
ADBE240920C005650002024-01-23 1:38PM EST565.0088.8051.3552.100.00-1334.35%
ADBE240920C005700002024-02-21 2:44PM EST570.0044.450.000.000.00-400.78%
ADBE240920C005750002024-02-21 11:34AM EST575.0045.300.000.000.00-600.78%
ADBE240920C005800002024-02-22 1:06PM EST580.0045.100.000.000.00-801.56%
ADBE240920C005850002024-02-22 1:06PM EST585.0043.100.000.000.00-301.56%
ADBE240920C005900002024-02-22 2:34PM EST590.0041.200.000.000.00-401.56%
ADBE240920C005950002024-02-20 3:54PM EST595.0040.580.000.000.00-101.56%
ADBE240920C006000002024-02-23 3:14PM EST600.0043.450.000.000.00-301.56%
ADBE240920C006050002024-02-23 3:30PM EST605.0040.970.000.000.00-203.13%
ADBE240920C006100002024-02-21 2:34PM EST610.0030.950.000.000.00-1103.13%
ADBE240920C006150002024-02-20 12:48PM EST615.0033.080.000.000.00-303.13%
ADBE240920C006200002024-02-23 3:12PM EST620.0036.120.000.000.00-403.13%
ADBE240920C006250002024-02-22 3:14PM EST625.0028.990.000.000.00-703.13%
ADBE240920C006300002024-02-22 2:10PM EST630.0028.250.000.000.00-803.13%
ADBE240920C006350002024-02-23 2:42PM EST635.0032.120.000.000.00-103.13%
ADBE240920C006400002024-02-23 2:56PM EST640.0030.500.000.000.00-603.13%
ADBE240920C006450002024-02-23 1:30PM EST645.0029.350.000.000.00-703.13%
ADBE240920C006500002024-02-23 2:56PM EST650.0027.770.000.000.00-303.13%
ADBE240920C006550002024-02-20 10:00AM EST655.0022.230.000.000.00-103.13%
ADBE240920C006600002024-02-22 11:57AM EST660.0020.400.000.000.00-106.25%
ADBE240920C006650002024-02-21 2:33PM EST665.0017.800.000.000.00-2506.25%
ADBE240920C006700002024-02-16 1:31PM EST670.0025.600.000.000.00-106.25%
ADBE240920C006750002024-02-06 10:38AM EST675.0043.650.000.000.00-106.25%
ADBE240920C006800002024-02-23 12:31PM EST680.0019.850.000.000.00-106.25%
ADBE240920C006850002024-02-15 3:10PM EST685.0032.000.000.000.00-106.25%
ADBE240920C006900002024-02-16 2:52PM EST690.0019.150.000.000.00-306.25%
ADBE240920C006950002024-02-12 10:33AM EST695.0038.560.000.000.00-106.25%
ADBE240920C007000002024-02-22 10:45AM EST700.0013.050.000.000.00-1006.25%
ADBE240920C007050002024-02-12 10:53AM EST705.0035.660.000.000.00-106.25%
ADBE240920C007100002024-02-16 2:48PM EST710.0015.690.000.000.00-306.25%
ADBE240920C007150002024-02-12 3:11PM EST715.0031.100.000.000.00-106.25%
ADBE240920C007200002024-02-23 3:25PM EST720.0013.250.000.000.00-206.25%
ADBE240920C007250002024-02-13 10:53AM EST725.0026.650.000.000.00-706.25%
ADBE240920C007300002024-02-22 11:30AM EST730.009.590.000.000.00-106.25%
ADBE240920C007350002024-02-05 12:57PM EST735.0030.250.000.000.00-206.25%
ADBE240920C007400002024-02-16 11:35AM EST740.0013.080.000.000.00-106.25%
ADBE240920C007450002024-02-15 11:51AM EST745.0019.750.000.000.00-206.25%
ADBE240920C007500002024-02-23 9:51AM EST750.009.050.000.000.00-106.25%
ADBE240920C007550002024-02-21 10:15AM EST755.007.700.000.000.00-106.25%
ADBE240920C007600002024-02-12 10:33AM EST760.0021.600.000.000.00-206.25%
ADBE240920C007650002024-02-07 1:52PM EST765.0020.250.000.000.00-406.25%
ADBE240920C007700002024-02-23 11:06AM EST770.007.150.000.000.00-106.25%
ADBE240920C007750002024-02-16 3:46PM EST775.007.950.000.000.00-206.25%
ADBE240920C007800002024-01-25 12:40PM EST780.0019.856.757.100.00-22234.05%
ADBE240920C007850002024-02-16 3:18PM EST785.006.950.000.000.00-8306.25%
ADBE240920C007900002024-02-15 2:45PM EST790.0012.110.000.000.00-206.25%
ADBE240920C007950002024-02-07 11:15AM EST795.0015.050.000.000.00-5012.50%
ADBE240920C008000002024-02-21 11:36AM EST800.004.500.000.000.00-3012.50%
ADBE240920C008050002024-01-25 12:40PM EST805.0015.755.105.450.00-6633.97%
ADBE240920C008100002024-02-21 10:20AM EST810.004.430.000.000.00-3012.50%
ADBE240920C008150002024-02-15 10:17AM EST815.0010.490.000.000.00-10012.50%
ADBE240920C008200002024-02-16 11:10AM EST820.006.100.000.000.00-1012.50%
ADBE240920C008250002024-02-22 10:46AM EST825.003.400.000.000.00-1012.50%
ADBE240920C008300002024-02-22 10:46AM EST830.003.210.000.000.00-1012.50%
ADBE240920C008400002024-02-16 10:24AM EST840.004.790.000.000.00-1012.50%
ADBE240920C008600002024-02-20 2:41PM EST860.002.650.000.000.00-1012.50%
ADBE240920C008800002024-02-21 12:53PM EST880.001.900.000.000.00-2012.50%
ADBE240920C009000002024-02-23 3:01PM EST900.002.000.000.000.00-1012.50%
ADBE240920C009200002024-02-23 1:13PM EST920.001.650.000.000.00-7012.50%
ADBE240920C009400002024-02-23 12:13PM EST940.001.330.000.000.00-1012.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240920P002700002024-02-23 12:09PM EST270.001.220.000.000.00-34012.50%
ADBE240920P002750002024-02-21 10:59AM EST275.001.500.000.000.00-9012.50%
ADBE240920P002800002024-02-16 12:13PM EST280.001.470.000.000.00-6012.50%
ADBE240920P002850002024-02-05 11:26AM EST285.001.000.000.000.00-1012.50%
ADBE240920P002900002024-02-20 1:56PM EST290.001.960.000.000.00-2012.50%
ADBE240920P002950002024-02-22 9:38AM EST295.001.820.000.000.00-1012.50%
ADBE240920P003000002024-02-22 1:04PM EST300.002.050.000.000.00-1012.50%
ADBE240920P003050002024-01-26 3:04PM EST305.001.411.842.180.00-5544.89%
ADBE240920P003100002023-12-08 3:38PM EST310.002.750.000.000.00--012.50%
ADBE240920P003150002024-02-20 11:09AM EST315.003.050.000.000.00-1012.50%
ADBE240920P003250002024-02-20 12:18PM EST325.003.480.000.000.00-2012.50%
ADBE240920P003300002023-12-14 11:15AM EST330.003.731.902.480.00--140.70%
ADBE240920P003350002024-02-21 9:56AM EST335.003.950.000.000.00-2012.50%
ADBE240920P003400002024-01-03 11:34AM EST340.003.301.772.080.00-2237.38%
ADBE240920P003500002024-02-23 12:39PM EST350.003.900.000.000.00-2012.50%
ADBE240920P003550002024-02-23 1:54PM EST355.004.150.000.000.00-2012.50%
ADBE240920P003600002024-02-21 9:56AM EST360.005.600.000.000.00-2012.50%
ADBE240920P003650002023-12-15 12:59PM EST365.005.153.153.800.00-121837.15%
ADBE240920P003700002024-02-16 3:54PM EST370.006.300.000.000.00-1012.50%
ADBE240920P003750002024-02-14 9:57AM EST375.003.900.000.000.00-2012.50%
ADBE240920P003800002024-01-11 9:30AM EST380.004.403.203.650.00-1533.87%
ADBE240920P003850002024-01-09 3:54PM EST385.005.003.754.150.00-2633.93%
ADBE240920P003900002023-12-26 11:46AM EST390.005.854.004.750.00-13334.08%
ADBE240920P003950002024-02-22 1:30PM EST395.008.450.000.000.00-1206.25%
ADBE240920P004000002024-02-23 10:32AM EST400.008.100.000.000.00-206.25%
ADBE240920P004050002024-02-20 11:30AM EST405.0010.350.000.000.00-306.25%
ADBE240920P004100002024-02-23 10:14AM EST410.009.300.000.000.00-106.25%
ADBE240920P004150002024-02-20 12:00PM EST415.0012.350.000.000.00-306.25%
ADBE240920P004200002024-02-20 11:31AM EST420.0012.600.000.000.00-1306.25%
ADBE240920P004250002024-02-20 12:26PM EST425.0014.550.000.000.00-406.25%
ADBE240920P004300002024-02-20 12:27PM EST430.0015.550.000.000.00-1206.25%
ADBE240920P004350002024-02-20 1:41PM EST435.0015.800.000.000.00-306.25%
ADBE240920P004400002024-02-21 12:59PM EST440.0017.350.000.000.00-6006.25%
ADBE240920P004450002024-02-21 12:46PM EST445.0018.530.000.000.00-406.25%
ADBE240920P004500002024-02-23 9:32AM EST450.0016.650.000.000.00-106.25%
ADBE240920P004550002024-02-22 2:46PM EST455.0018.500.000.000.00-106.25%
ADBE240920P004600002024-02-22 11:57AM EST460.0020.000.000.000.00-206.25%
ADBE240920P004650002024-02-22 1:29PM EST465.0020.900.000.000.00-706.25%
ADBE240920P004700002024-02-23 12:05PM EST470.0019.900.000.000.00-1003.13%
ADBE240920P004750002024-02-22 1:06PM EST475.0023.400.000.000.00-903.13%
ADBE240920P004800002024-02-21 2:42PM EST480.0028.380.000.000.00-1403.13%
ADBE240920P004850002024-02-22 1:29PM EST485.0026.500.000.000.00-7203.13%
ADBE240920P004900002024-02-23 3:57PM EST490.0024.450.000.000.00-903.13%
ADBE240920P004950002024-02-22 1:29PM EST495.0029.650.000.000.00-2403.13%
ADBE240920P005000002024-02-23 3:52PM EST500.0027.200.000.000.00-803.13%
ADBE240920P005050002024-02-22 11:23AM EST505.0033.300.000.000.00-203.13%
ADBE240920P005100002024-02-23 3:30PM EST510.0030.890.000.000.00-203.13%
ADBE240920P005150002024-02-21 9:56AM EST515.0038.210.000.000.00-501.56%
ADBE240920P005200002024-02-22 11:47AM EST520.0039.250.000.000.00-601.56%
ADBE240920P005250002024-02-22 12:05PM EST525.0041.350.000.000.00-201.56%
ADBE240920P005300002024-02-23 10:36AM EST530.0039.700.000.000.00-501.56%
ADBE240920P005350002024-02-21 1:46PM EST535.0049.950.000.000.00-2900.78%
ADBE240920P005400002024-02-23 10:07AM EST540.0044.000.000.000.00-200.78%
ADBE240920P005450002024-02-23 2:28PM EST545.0044.290.000.000.00-100.39%
ADBE240920P005500002024-02-23 10:23AM EST550.0048.750.000.000.00-200.20%
ADBE240920P005550002024-02-23 10:15AM EST555.0050.760.000.000.00-200.00%
ADBE240920P005600002024-02-22 2:43PM EST560.0058.000.000.000.00-1800.00%
ADBE240920P005650002024-02-21 11:57AM EST565.0063.750.000.000.00-300.00%
ADBE240920P005700002024-02-22 12:07PM EST570.0063.600.000.000.00-500.00%
ADBE240920P005750002024-02-22 2:07PM EST575.0065.500.000.000.00-1000.00%
ADBE240920P005800002024-02-21 11:20AM EST580.0071.900.000.000.00-900.00%
ADBE240920P005850002024-02-21 10:36AM EST585.0074.150.000.000.00-500.00%
ADBE240920P005900002024-02-21 2:42PM EST590.0082.600.000.000.00-1500.00%
ADBE240920P005950002024-02-15 3:04PM EST595.0054.050.000.000.00-200.00%
ADBE240920P006000002024-02-23 9:42AM EST600.0079.550.000.000.00-500.00%
ADBE240920P006050002024-02-20 2:16PM EST605.0088.700.000.000.00-700.00%
ADBE240920P006100002024-02-23 11:13AM EST610.0083.530.000.000.00-1000.00%
ADBE240920P006150002024-02-23 11:14AM EST615.0086.960.000.000.00-2100.00%
ADBE240920P006200002024-02-16 3:36PM EST620.0089.600.000.000.00-2000.00%
ADBE240920P006250002024-02-12 10:09AM EST625.0057.550.000.000.00-200.00%
ADBE240920P006300002024-01-31 10:43AM EST630.0060.950.000.000.00-100.00%
ADBE240920P006350002024-02-15 3:04PM EST635.0075.800.000.000.00-100.00%
ADBE240920P006400002024-02-12 9:31AM EST640.0060.650.000.000.00-100.00%
ADBE240920P006450002024-02-21 9:52AM EST645.00117.470.000.000.00-200.00%
ADBE240920P006500002024-02-05 3:42PM EST650.0064.000.000.000.00-600.00%
ADBE240920P006550002024-02-20 2:16PM EST655.00126.550.000.000.00-500.00%
ADBE240920P006600002024-02-20 3:33PM EST660.00130.500.000.000.00-1800.00%
ADBE240920P006650002024-02-02 12:45PM EST665.0069.750.000.000.00-2500.00%
ADBE240920P006700002023-12-15 9:53AM EST670.00102.7491.1093.050.00-210.00%
ADBE240920P006750002024-02-20 2:16PM EST675.00143.400.000.000.00-100.00%
ADBE240920P006800002024-02-01 3:53PM EST680.0081.780.000.000.00-100.00%
ADBE240920P006850002023-12-15 10:52AM EST685.00111.22101.25103.500.00-230.00%
ADBE240920P006900002024-02-20 2:35PM EST690.00155.580.000.000.00-100.00%
ADBE240920P006950002023-12-21 10:22AM EST695.00110.2997.00105.900.00-2110.00%
ADBE240920P007000002024-02-20 2:35PM EST700.00164.630.000.000.00-100.00%
ADBE240920P007050002024-02-01 12:12PM EST705.0099.700.000.000.00-300.00%
ADBE240920P007100002024-02-01 3:53PM EST710.00101.860.000.000.00-200.00%
ADBE240920P007150002023-11-30 3:39PM EST715.00120.45124.90128.400.00-5130.00%
ADBE240920P007200002024-01-22 3:50PM EST720.00122.15180.00186.950.00-22940.31%
ADBE240920P007250002023-11-29 11:31AM EST725.00121.85132.65135.400.00-2120.00%
ADBE240920P007300002023-12-28 11:40AM EST730.00139.32124.75127.800.00-240.00%
ADBE240920P007600002023-12-19 11:15AM EST760.00153.75163.65170.850.00--00.00%
ADBE240920P008000002023-12-21 2:00PM EST800.00202.90185.00193.000.00--00.00%
ADBE240920P008600002023-12-12 2:45PM EST860.00229.77259.85266.800.00--00.00%
ADBE240920P009000002023-12-20 2:15PM EST900.00295.71284.10293.000.00--00.00%
ADBE240920P009200002023-12-12 2:45PM EST920.00289.29319.80326.800.00--00.00%